Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 141.79 | 143.41 | 141.39 | 141.74 | 74,835 | -1.58(-1.10%) |
Apr 29, 2021 | 145.63 | 145.63 | 142.02 | 143.32 | 188,364 | -0.80(-0.56%) |
Apr 28, 2021 | 143.50 | 144.72 | 142.92 | 144.12 | 32,954 | +0.45(+0.32%) |
Apr 27, 2021 | 144.12 | 144.72 | 143.01 | 143.67 | 79,481 | +0.30(+0.21%) |
Apr 26, 2021 | 141.69 | 143.85 | 141.69 | 143.37 | 102,769 | +2.17(+1.54%) |
Apr 23, 2021 | 139.04 | 141.67 | 139.03 | 141.20 | 83,956 | +2.80(+2.02%) |
Apr 22, 2021 | 138.95 | 141.01 | 137.77 | 138.40 | 76,299 | -0.12(-0.08%) |
Apr 21, 2021 | 134.40 | 138.58 | 133.84 | 138.51 | 96,613 | +4.06(+3.02%) |
Apr 20, 2021 | 137.36 | 137.96 | 133.03 | 134.45 | 165,854 | -3.62(-2.62%) |
Apr 19, 2021 | 139.70 | 140.34 | 137.03 | 138.07 | 81,612 | -2.48(-1.76%) |
Apr 16, 2021 | 141.32 | 141.32 | 138.94 | 140.55 | 79,706 | -0.30(-0.21%) |
Apr 15, 2021 | 142.78 | 142.78 | 139.58 | 140.85 | 165,998 | -0.46(-0.33%) |
Apr 14, 2021 | 140.38 | 142.95 | 140.38 | 141.31 | 106,107 | +1.09(+0.78%) |
Apr 13, 2021 | 140.74 | 141.28 | 138.52 | 140.22 | 116,163 | -0.24(-0.17%) |
Apr 12, 2021 | 141.91 | 142.11 | 139.63 | 140.46 | 102,135 | -1.76(-1.23%) |
Apr 09, 2021 | 142.19 | 142.71 | 141.37 | 142.22 | 43,532 | -0.18(-0.13%) |
Apr 08, 2021 | 141.55 | 142.66 | 140.53 | 142.40 | 66,294 | +1.57(+1.12%) |
Apr 07, 2021 | 144.16 | 144.16 | 140.47 | 140.83 | 178,619 | -3.28(-2.28%) |
Apr 06, 2021 | 144.75 | 145.38 | 143.82 | 144.11 | 83,526 | -0.32(-0.22%) |
Apr 05, 2021 | 145.91 | 145.91 | 143.35 | 144.43 | 141,082 | +0.66(+0.46%) |
Apr 01, 2021 | 143.04 | 144.04 | 142.57 | 143.77 | 154,023 | +2.00(+1.41%) |
Mar 31, 2021 | 139.67 | 142.66 | 139.67 | 141.78 | 77,749 | +2.96(+2.13%) |
Mar 30, 2021 | 135.89 | 139.28 | 135.30 | 138.81 | 102,726 | +2.84(+2.09%) |
Mar 29, 2021 | 139.37 | 140.68 | 135.98 | 135.98 | 149,445 | -4.42(-3.15%) |
Mar 26, 2021 | 141.16 | 141.89 | 137.32 | 140.40 | 94,943 | +1.26(+0.91%) |
Mar 25, 2021 | 133.06 | 139.75 | 132.71 | 139.13 | 186,928 | +3.84(+2.84%) |
Mar 24, 2021 | 141.84 | 142.81 | 135.06 | 135.29 | 227,303 | -5.44(-3.86%) |
Mar 23, 2021 | 146.67 | 146.67 | 140.10 | 140.73 | 160,529 | -6.63(-4.50%) |
Mar 22, 2021 | 149.89 | 150.35 | 146.98 | 147.36 | 160,678 | -1.71(-1.14%) |
Mar 19, 2021 | 147.16 | 149.88 | 145.22 | 149.06 | 99,514 | +2.00(+1.36%) |
Mar 18, 2021 | 149.86 | 152.19 | 146.35 | 147.06 | 122,032 | -4.39(-2.90%) |
Mar 17, 2021 | 149.08 | 151.81 | 147.51 | 151.45 | 49,300 | +1.70(+1.13%) |
Mar 16, 2021 | 152.53 | 152.53 | 148.28 | 149.76 | 111,454 | -2.91(-1.91%) |
Mar 15, 2021 | 153.49 | 153.76 | 151.39 | 152.67 | 273,928 | -0.09(-0.06%) |
Mar 12, 2021 | 151.58 | 152.89 | 150.16 | 152.75 | 105,014 | +1.03(+0.68%) |
Mar 11, 2021 | 149.84 | 151.81 | 148.94 | 151.72 | 261,229 | +3.44(+2.32%) |
Mar 10, 2021 | 147.98 | 150.15 | 145.90 | 148.28 | 275,382 | +3.08(+2.12%) |
Mar 09, 2021 | 142.47 | 146.21 | 142.16 | 145.21 | 186,094 | +5.45(+3.90%) |
Mar 08, 2021 | 139.51 | 141.89 | 137.82 | 139.75 | 235,197 | +1.86(+1.35%) |
Mar 05, 2021 | 137.33 | 138.06 | 129.70 | 137.89 | 176,822 | +2.18(+1.60%) |
Mar 04, 2021 | 140.42 | 141.76 | 132.55 | 135.72 | 194,383 | -5.42(-3.84%) |
Mar 03, 2021 | 143.06 | 144.54 | 140.48 | 141.13 | 135,626 | -1.81(-1.27%) |
Mar 02, 2021 | 145.52 | 145.76 | 142.82 | 142.94 | 234,921 | -2.03(-1.40%) |
Mar 01, 2021 | 142.47 | 145.07 | 141.81 | 144.98 | 138,030 | +6.58(+4.76%) |
Feb 26, 2021 | 140.26 | 141.13 | 136.10 | 138.39 | 75,024 | -1.11(-0.79%) |
Feb 25, 2021 | 146.13 | 146.26 | 139.29 | 139.50 | 156,251 | -4.93(-3.42%) |
Feb 24, 2021 | 140.24 | 144.59 | 140.24 | 144.44 | 98,423 | +4.20(+3.00%) |
Feb 23, 2021 | 140.61 | 140.77 | 134.70 | 140.24 | 217,157 | -3.53(-2.45%) |
Feb 22, 2021 | 144.64 | 146.18 | 143.37 | 143.76 | 97,292 | -1.54(-1.06%) |
Feb 19, 2021 | 143.01 | 146.47 | 143.01 | 145.30 | 115,909 | +3.84(+2.71%) |
Feb 18, 2021 | 143.12 | 143.88 | 140.65 | 141.47 | 121,001 | -3.84(-2.64%) |
Feb 17, 2021 | 145.69 | 145.72 | 142.24 | 145.30 | 256,818 | -1.04(-0.71%) |
Feb 16, 2021 | 148.49 | 148.85 | 144.99 | 146.34 | 132,937 | +0.12(+0.08%) |
Feb 12, 2021 | 144.55 | 147.03 | 143.82 | 146.23 | 325,834 | +0.97(+0.67%) |
Feb 11, 2021 | 146.65 | 147.59 | 142.87 | 145.26 | 163,763 | -0.61(-0.42%) |
Feb 10, 2021 | 149.17 | 149.17 | 143.78 | 145.86 | 302,313 | -2.03(-1.37%) |
Feb 09, 2021 | 146.89 | 148.93 | 146.19 | 147.90 | 205,632 | +1.34(+0.91%) |
Feb 08, 2021 | 143.47 | 146.58 | 142.95 | 146.56 | 238,486 | +5.75(+4.09%) |
Feb 05, 2021 | 140.18 | 140.86 | 138.36 | 140.80 | 99,618 | +2.81(+2.04%) |
Feb 04, 2021 | 136.69 | 138.32 | 136.16 | 137.99 | 97,887 | +2.86(+2.12%) |
Feb 03, 2021 | 134.47 | 135.55 | 133.21 | 135.13 | 61,602 | +1.88(+1.41%) |
Feb 02, 2021 | 134.25 | 134.25 | 130.49 | 133.25 | 89,491 | +0.04(+0.03%) |