Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 161.43 | 165.00 | 161.24 | 164.14 | 1,406,231 | +0.54(+0.33%) |
Apr 29, 2021 | 166.93 | 167.75 | 160.43 | 163.60 | 790,632 | -1.74(-1.05%) |
Apr 28, 2021 | 164.70 | 166.56 | 163.17 | 165.34 | 608,518 | -0.34(-0.21%) |
Apr 27, 2021 | 164.95 | 167.48 | 163.44 | 165.68 | 972,164 | -0.80(-0.48%) |
Apr 26, 2021 | 158.85 | 167.84 | 158.11 | 166.48 | 1,384,439 | +9.12(+5.79%) |
Apr 23, 2021 | 152.31 | 163.83 | 150.96 | 157.36 | 1,617,601 | +5.30(+3.49%) |
Apr 22, 2021 | 152.26 | 156.03 | 149.94 | 152.06 | 1,452,758 | +2.68(+1.80%) |
Apr 21, 2021 | 144.31 | 149.47 | 143.00 | 149.38 | 707,530 | +4.42(+3.05%) |
Apr 20, 2021 | 152.31 | 152.58 | 143.26 | 144.96 | 1,098,474 | -8.77(-5.70%) |
Apr 19, 2021 | 151.71 | 155.93 | 151.07 | 153.72 | 1,290,298 | +5.34(+3.60%) |
Apr 16, 2021 | 148.20 | 149.33 | 147.28 | 148.38 | 745,789 | +1.48(+1.01%) |
Apr 15, 2021 | 150.34 | 150.62 | 145.53 | 146.90 | 1,062,170 | -2.36(-1.58%) |
Apr 14, 2021 | 145.16 | 150.77 | 144.67 | 149.26 | 1,131,886 | +4.25(+2.93%) |
Apr 13, 2021 | 144.48 | 145.69 | 142.44 | 145.02 | 1,087,976 | +0.85(+0.59%) |
Apr 12, 2021 | 143.82 | 144.77 | 142.15 | 144.17 | 812,582 | +0.38(+0.26%) |
Apr 09, 2021 | 142.69 | 143.96 | 141.35 | 143.79 | 654,704 | +1.12(+0.79%) |
Apr 08, 2021 | 141.46 | 143.33 | 140.81 | 142.66 | 873,587 | +2.41(+1.72%) |
Apr 07, 2021 | 148.93 | 149.22 | 139.82 | 140.25 | 1,323,308 | -8.97(-6.01%) |
Apr 06, 2021 | 145.92 | 150.01 | 145.47 | 149.22 | 909,817 | +2.61(+1.78%) |
Apr 05, 2021 | 149.79 | 150.15 | 145.43 | 146.62 | 795,026 | -0.51(-0.34%) |
Apr 01, 2021 | 144.63 | 148.17 | 144.00 | 147.12 | 1,153,775 | +4.52(+3.17%) |
Mar 31, 2021 | 143.60 | 144.91 | 142.21 | 142.60 | 2,038,912 | +0.70(+0.49%) |
Mar 30, 2021 | 142.69 | 143.05 | 140.37 | 141.90 | 1,381,040 | -1.00(-0.70%) |
Mar 29, 2021 | 146.03 | 146.03 | 141.91 | 142.90 | 777,437 | -3.89(-2.65%) |
Mar 26, 2021 | 147.38 | 147.38 | 143.12 | 146.79 | 740,256 | +1.43(+0.99%) |
Mar 25, 2021 | 141.94 | 145.72 | 138.53 | 145.36 | 987,923 | +2.25(+1.57%) |
Mar 24, 2021 | 144.48 | 147.48 | 143.04 | 143.11 | 1,065,318 | +0.16(+0.11%) |
Mar 23, 2021 | 147.20 | 148.39 | 141.94 | 142.96 | 783,644 | -5.54(-3.73%) |
Mar 22, 2021 | 147.96 | 149.33 | 145.18 | 148.50 | 758,515 | +0.63(+0.43%) |
Mar 19, 2021 | 149.03 | 149.73 | 145.07 | 147.87 | 1,711,760 | -0.99(-0.67%) |
Mar 18, 2021 | 151.74 | 154.75 | 148.75 | 148.86 | 1,359,612 | -3.31(-2.17%) |
Mar 17, 2021 | 149.59 | 153.08 | 147.94 | 152.17 | 1,039,289 | +0.54(+0.35%) |
Mar 16, 2021 | 156.09 | 156.09 | 150.61 | 151.63 | 981,134 | -3.39(-2.18%) |
Mar 15, 2021 | 152.34 | 155.91 | 152.34 | 155.02 | 722,207 | +1.51(+0.99%) |
Mar 12, 2021 | 156.22 | 158.05 | 152.11 | 153.51 | 1,009,105 | -3.89(-2.47%) |
Mar 11, 2021 | 152.55 | 158.11 | 150.54 | 157.40 | 1,628,354 | +9.14(+6.16%) |
Mar 10, 2021 | 145.68 | 152.17 | 145.19 | 148.27 | 1,989,611 | +6.36(+4.48%) |
Mar 09, 2021 | 140.11 | 144.40 | 138.53 | 141.91 | 1,252,019 | +4.94(+3.61%) |
Mar 08, 2021 | 141.13 | 142.81 | 136.53 | 136.96 | 1,358,898 | -3.10(-2.22%) |
Mar 05, 2021 | 140.45 | 140.75 | 130.28 | 140.07 | 1,455,141 | +2.31(+1.67%) |
Mar 04, 2021 | 142.07 | 142.77 | 133.49 | 137.76 | 2,990,660 | -5.34(-3.73%) |
Mar 03, 2021 | 149.83 | 150.59 | 142.84 | 143.11 | 1,563,449 | -6.54(-4.37%) |
Mar 02, 2021 | 149.81 | 154.43 | 149.31 | 149.65 | 1,356,639 | +0.75(+0.50%) |
Mar 01, 2021 | 155.81 | 157.01 | 147.49 | 148.90 | 2,450,337 | -4.15(-2.71%) |
Feb 26, 2021 | 148.93 | 154.70 | 147.80 | 153.05 | 1,765,152 | +3.63(+2.43%) |
Feb 25, 2021 | 157.20 | 158.59 | 147.89 | 149.41 | 1,360,885 | -7.22(-4.61%) |
Feb 24, 2021 | 150.38 | 157.84 | 148.74 | 156.64 | 1,864,873 | +6.11(+4.06%) |
Feb 23, 2021 | 146.23 | 151.15 | 137.40 | 150.53 | 2,376,827 | -1.82(-1.19%) |
Feb 22, 2021 | 150.06 | 155.65 | 149.53 | 152.34 | 2,379,366 | +0.31(+0.20%) |
Feb 19, 2021 | 140.93 | 152.82 | 140.67 | 152.03 | 3,831,379 | +14.32(+10.40%) |
Feb 18, 2021 | 146.49 | 147.24 | 137.00 | 137.71 | 4,186,466 | -15.59(-10.17%) |
Feb 17, 2021 | 158.32 | 158.45 | 150.25 | 153.30 | 2,374,227 | -4.60(-2.92%) |
Feb 16, 2021 | 165.98 | 166.81 | 157.39 | 157.90 | 1,919,032 | -2.38(-1.48%) |
Feb 12, 2021 | 160.11 | 161.56 | 156.80 | 160.28 | 1,633,259 | +4.66(+3.00%) |
Feb 11, 2021 | 151.96 | 156.20 | 150.43 | 155.62 | 1,493,858 | +3.70(+2.43%) |
Feb 10, 2021 | 156.99 | 157.51 | 151.00 | 151.92 | 1,525,961 | -2.57(-1.66%) |
Feb 09, 2021 | 156.11 | 157.01 | 151.68 | 154.49 | 1,578,985 | -2.79(-1.78%) |
Feb 08, 2021 | 155.76 | 159.51 | 154.61 | 157.28 | 2,591,849 | +4.27(+2.79%) |
Feb 05, 2021 | 152.84 | 154.89 | 150.25 | 153.01 | 5,105,526 | +2.21(+1.47%) |
Feb 04, 2021 | 148.89 | 152.35 | 147.62 | 150.80 | 8,616,510 | -6.80(-4.31%) |
Feb 03, 2021 | 162.09 | 166.59 | 156.16 | 157.59 | 2,331,212 | -7.17(-4.35%) |
Feb 02, 2021 | 164.96 | 167.10 | 163.28 | 164.77 | 1,207,498 | +2.80(+1.73%) |