Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 142.20 | 143.81 | 141.79 | 142.14 | 74,623 | -1.59(-1.10%) |
Apr 29, 2021 | 146.05 | 146.05 | 142.42 | 143.73 | 187,831 | -0.80(-0.56%) |
Apr 28, 2021 | 143.91 | 145.13 | 143.33 | 144.53 | 32,861 | +0.45(+0.32%) |
Apr 27, 2021 | 144.53 | 145.13 | 143.42 | 144.07 | 79,256 | +0.30(+0.21%) |
Apr 26, 2021 | 142.09 | 144.26 | 142.09 | 143.78 | 102,478 | +2.18(+1.54%) |
Apr 23, 2021 | 139.44 | 142.07 | 139.42 | 141.60 | 83,718 | +2.81(+2.02%) |
Apr 22, 2021 | 139.34 | 141.41 | 138.16 | 138.79 | 76,083 | -0.12(-0.08%) |
Apr 21, 2021 | 134.78 | 138.98 | 134.22 | 138.91 | 96,339 | +4.07(+3.02%) |
Apr 20, 2021 | 137.75 | 138.35 | 133.40 | 134.84 | 165,384 | -3.63(-2.62%) |
Apr 19, 2021 | 140.10 | 140.74 | 137.42 | 138.46 | 81,381 | -2.49(-1.76%) |
Apr 16, 2021 | 141.72 | 141.72 | 139.33 | 140.95 | 79,480 | -0.30(-0.21%) |
Apr 15, 2021 | 143.19 | 143.19 | 139.98 | 141.25 | 165,527 | -0.46(-0.33%) |
Apr 14, 2021 | 140.78 | 143.35 | 140.78 | 141.71 | 105,806 | +1.09(+0.78%) |
Apr 13, 2021 | 141.14 | 141.69 | 138.92 | 140.62 | 115,834 | -0.24(-0.17%) |
Apr 12, 2021 | 142.31 | 142.52 | 140.03 | 140.86 | 101,846 | -1.76(-1.23%) |
Apr 09, 2021 | 142.59 | 143.12 | 141.77 | 142.62 | 43,409 | -0.18(-0.13%) |
Apr 08, 2021 | 141.96 | 143.07 | 140.93 | 142.81 | 66,106 | +1.58(+1.12%) |
Apr 07, 2021 | 144.57 | 144.57 | 140.86 | 141.23 | 178,113 | -3.29(-2.28%) |
Apr 06, 2021 | 145.16 | 145.80 | 144.23 | 144.52 | 83,289 | -0.32(-0.22%) |
Apr 05, 2021 | 146.32 | 146.32 | 143.75 | 144.84 | 140,683 | +0.66(+0.46%) |
Apr 01, 2021 | 143.45 | 144.45 | 142.97 | 144.18 | 153,587 | +2.00(+1.41%) |
Mar 31, 2021 | 140.07 | 143.07 | 140.07 | 142.18 | 77,529 | +2.97(+2.13%) |
Mar 30, 2021 | 136.28 | 139.67 | 135.69 | 139.21 | 102,435 | +2.84(+2.09%) |
Mar 29, 2021 | 139.77 | 141.07 | 136.36 | 136.36 | 149,021 | -4.43(-3.15%) |
Mar 26, 2021 | 141.56 | 142.29 | 137.71 | 140.79 | 94,674 | +1.27(+0.91%) |
Mar 25, 2021 | 133.44 | 140.15 | 133.08 | 139.53 | 186,398 | +3.85(+2.84%) |
Mar 24, 2021 | 142.25 | 143.21 | 135.44 | 135.68 | 226,659 | -5.45(-3.86%) |
Mar 23, 2021 | 147.09 | 147.09 | 140.50 | 141.13 | 160,074 | -6.65(-4.50%) |
Mar 22, 2021 | 150.32 | 150.78 | 147.39 | 147.78 | 160,223 | -1.71(-1.14%) |
Mar 19, 2021 | 147.58 | 150.31 | 145.63 | 149.49 | 99,232 | +2.01(+1.36%) |
Mar 18, 2021 | 150.29 | 152.63 | 146.77 | 147.48 | 121,686 | -4.41(-2.90%) |
Mar 17, 2021 | 149.50 | 152.24 | 147.94 | 151.88 | 49,160 | +1.70(+1.13%) |
Mar 16, 2021 | 152.97 | 152.97 | 148.70 | 150.18 | 111,138 | -2.92(-1.91%) |
Mar 15, 2021 | 153.92 | 154.20 | 151.82 | 153.10 | 273,152 | -0.09(-0.06%) |
Mar 12, 2021 | 152.01 | 153.32 | 150.59 | 153.19 | 104,716 | +1.03(+0.68%) |
Mar 11, 2021 | 150.27 | 152.24 | 149.36 | 152.15 | 260,488 | +3.45(+2.32%) |
Mar 10, 2021 | 148.40 | 150.58 | 146.32 | 148.70 | 274,601 | +3.08(+2.12%) |
Mar 09, 2021 | 142.88 | 146.62 | 142.56 | 145.62 | 185,567 | +5.47(+3.90%) |
Mar 08, 2021 | 139.91 | 142.29 | 138.21 | 140.15 | 234,530 | +1.87(+1.35%) |
Mar 05, 2021 | 137.72 | 138.45 | 130.07 | 138.28 | 176,320 | +2.18(+1.60%) |
Mar 04, 2021 | 140.82 | 142.16 | 132.93 | 136.10 | 193,832 | -5.43(-3.84%) |
Mar 03, 2021 | 143.47 | 144.95 | 140.88 | 141.53 | 135,242 | -1.82(-1.27%) |
Mar 02, 2021 | 145.93 | 146.17 | 143.22 | 143.35 | 234,255 | -2.04(-1.40%) |
Mar 01, 2021 | 142.88 | 145.49 | 142.22 | 145.39 | 137,638 | +6.60(+4.76%) |
Feb 26, 2021 | 140.66 | 141.53 | 136.49 | 138.79 | 74,812 | -1.11(-0.79%) |
Feb 25, 2021 | 146.55 | 146.67 | 139.69 | 139.90 | 155,808 | -4.95(-3.42%) |
Feb 24, 2021 | 140.63 | 145.00 | 140.63 | 144.85 | 98,144 | +4.21(+3.00%) |
Feb 23, 2021 | 141.01 | 141.18 | 135.08 | 140.63 | 216,541 | -3.54(-2.45%) |
Feb 22, 2021 | 145.05 | 146.60 | 143.77 | 144.17 | 97,016 | -1.55(-1.06%) |
Feb 19, 2021 | 143.42 | 146.89 | 143.42 | 145.72 | 115,581 | +3.85(+2.71%) |
Feb 18, 2021 | 143.52 | 144.29 | 141.05 | 141.87 | 120,658 | -3.85(-2.64%) |
Feb 17, 2021 | 146.10 | 146.13 | 142.64 | 145.72 | 256,090 | -1.04(-0.71%) |
Feb 16, 2021 | 148.92 | 149.27 | 145.40 | 146.76 | 132,560 | +0.12(+0.08%) |
Feb 12, 2021 | 144.96 | 147.45 | 144.23 | 146.65 | 324,910 | +0.98(+0.67%) |
Feb 11, 2021 | 147.07 | 148.01 | 143.27 | 145.67 | 163,299 | -0.61(-0.42%) |
Feb 10, 2021 | 149.59 | 149.59 | 144.19 | 146.28 | 301,456 | -2.04(-1.38%) |
Feb 09, 2021 | 147.31 | 149.35 | 146.61 | 148.32 | 205,049 | +1.34(+0.91%) |
Feb 08, 2021 | 143.88 | 146.99 | 143.36 | 146.97 | 237,810 | +5.77(+4.09%) |
Feb 05, 2021 | 140.58 | 141.26 | 138.75 | 141.20 | 99,335 | +2.82(+2.04%) |
Feb 04, 2021 | 137.08 | 138.71 | 136.55 | 138.38 | 97,609 | +2.87(+2.12%) |
Feb 03, 2021 | 134.85 | 135.94 | 133.59 | 135.51 | 61,427 | +1.88(+1.41%) |
Feb 02, 2021 | 134.63 | 134.63 | 130.86 | 133.63 | 89,237 | +0.04(+0.03%) |