Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 140.58 | 142.00 | 140.41 | 141.22 | 420,642 | -1.55(-1.09%) |
Apr 29, 2021 | 143.78 | 144.03 | 142.08 | 142.78 | 403,146 | -0.78(-0.54%) |
Apr 28, 2021 | 143.50 | 144.07 | 143.15 | 143.55 | 252,215 | +0.42(+0.29%) |
Apr 27, 2021 | 142.93 | 143.47 | 142.63 | 143.13 | 523,264 | -0.68(-0.48%) |
Apr 26, 2021 | 144.54 | 144.54 | 143.77 | 143.81 | 266,596 | -1.36(-0.94%) |
Apr 23, 2021 | 144.24 | 145.74 | 144.17 | 145.17 | 249,502 | +0.20(+0.14%) |
Apr 22, 2021 | 145.65 | 145.73 | 144.63 | 144.98 | 242,804 | -0.34(-0.23%) |
Apr 21, 2021 | 143.78 | 145.73 | 143.78 | 145.31 | 344,165 | +0.97(+0.67%) |
Apr 20, 2021 | 144.94 | 145.00 | 143.22 | 144.34 | 339,373 | -2.16(-1.48%) |
Apr 19, 2021 | 147.96 | 147.97 | 146.05 | 146.50 | 258,733 | -1.09(-0.74%) |
Apr 16, 2021 | 147.81 | 147.90 | 147.15 | 147.59 | 173,701 | +0.24(+0.17%) |
Apr 15, 2021 | 147.04 | 147.46 | 146.59 | 147.35 | 191,297 | +1.02(+0.70%) |
Apr 14, 2021 | 146.35 | 146.94 | 146.00 | 146.32 | 184,613 | +0.42(+0.29%) |
Apr 13, 2021 | 145.18 | 145.92 | 144.55 | 145.90 | 235,194 | +1.57(+1.09%) |
Apr 12, 2021 | 145.10 | 145.10 | 144.15 | 144.33 | 263,001 | -0.18(-0.12%) |
Apr 09, 2021 | 144.30 | 144.67 | 143.79 | 144.51 | 193,773 | +0.84(+0.59%) |
Apr 08, 2021 | 144.57 | 144.90 | 143.21 | 143.66 | 249,543 | -1.24(-0.85%) |
Apr 07, 2021 | 145.03 | 145.88 | 144.76 | 144.90 | 231,104 | +0.98(+0.68%) |
Apr 06, 2021 | 143.40 | 144.52 | 143.35 | 143.92 | 427,509 | -1.62(-1.11%) |
Apr 05, 2021 | 144.40 | 145.97 | 144.04 | 145.54 | 320,959 | +1.14(+0.79%) |
Apr 01, 2021 | 143.87 | 144.46 | 143.35 | 144.40 | 292,955 | -1.78(-1.22%) |
Mar 31, 2021 | 146.32 | 146.56 | 145.94 | 146.18 | 308,716 | +2.05(+1.42%) |
Mar 30, 2021 | 143.90 | 144.85 | 143.66 | 144.12 | 506,563 | +1.33(+0.93%) |
Mar 29, 2021 | 141.97 | 143.16 | 141.53 | 142.79 | 344,047 | +1.41(+1.00%) |
Mar 26, 2021 | 141.04 | 141.42 | 140.20 | 141.38 | 338,667 | +2.12(+1.52%) |
Mar 25, 2021 | 138.28 | 139.44 | 137.47 | 139.26 | 297,167 | +0.37(+0.27%) |
Mar 24, 2021 | 139.19 | 139.55 | 138.65 | 138.90 | 373,393 | -0.62(-0.44%) |
Mar 23, 2021 | 141.09 | 141.13 | 139.29 | 139.51 | 419,673 | -2.89(-2.03%) |
Mar 22, 2021 | 143.07 | 143.07 | 142.14 | 142.41 | 489,126 | -3.78(-2.59%) |
Mar 19, 2021 | 146.31 | 146.45 | 144.83 | 146.19 | 461,138 | +0.80(+0.55%) |
Mar 18, 2021 | 145.13 | 147.08 | 144.73 | 145.38 | 894,205 | +3.75(+2.65%) |
Mar 17, 2021 | 140.81 | 142.13 | 140.19 | 141.63 | 346,038 | +1.42(+1.01%) |
Mar 16, 2021 | 140.12 | 140.74 | 139.83 | 140.21 | 308,885 | -0.74(-0.52%) |
Mar 15, 2021 | 141.04 | 141.65 | 140.36 | 140.95 | 431,387 | +2.19(+1.57%) |
Mar 12, 2021 | 138.06 | 138.93 | 137.88 | 138.77 | 320,443 | +0.16(+0.11%) |
Mar 11, 2021 | 138.42 | 139.47 | 137.35 | 138.61 | 534,566 | -1.40(-1.00%) |
Mar 10, 2021 | 139.14 | 140.28 | 138.51 | 140.01 | 511,401 | +0.31(+0.22%) |
Mar 09, 2021 | 139.07 | 140.54 | 138.79 | 139.70 | 378,710 | +3.05(+2.23%) |
Mar 08, 2021 | 136.96 | 138.65 | 136.42 | 136.65 | 514,768 | -0.27(-0.20%) |
Mar 05, 2021 | 136.48 | 137.33 | 134.54 | 136.91 | 340,294 | +1.54(+1.14%) |
Mar 04, 2021 | 137.02 | 137.61 | 134.18 | 135.37 | 381,798 | -1.83(-1.33%) |
Mar 03, 2021 | 138.28 | 138.45 | 137.06 | 137.20 | 409,096 | -0.35(-0.25%) |
Mar 02, 2021 | 137.85 | 138.44 | 137.13 | 137.55 | 364,673 | -0.12(-0.09%) |
Mar 01, 2021 | 137.55 | 138.25 | 136.85 | 137.67 | 377,364 | +1.30(+0.95%) |
Feb 26, 2021 | 138.39 | 138.58 | 135.33 | 136.37 | 643,164 | -1.23(-0.89%) |
Feb 25, 2021 | 140.37 | 140.37 | 136.88 | 137.59 | 484,071 | -2.94(-2.09%) |
Feb 24, 2021 | 139.19 | 140.97 | 138.95 | 140.54 | 454,193 | -0.26(-0.18%) |
Feb 23, 2021 | 139.71 | 141.22 | 138.13 | 140.79 | 329,849 | +0.27(+0.19%) |
Feb 22, 2021 | 141.55 | 141.88 | 140.24 | 140.53 | 314,771 | -1.02(-0.72%) |
Feb 19, 2021 | 141.70 | 142.16 | 141.18 | 141.55 | 251,451 | +0.09(+0.07%) |
Feb 18, 2021 | 141.17 | 141.77 | 140.39 | 141.46 | 532,039 | -2.84(-1.97%) |
Feb 17, 2021 | 144.00 | 144.54 | 143.23 | 144.30 | 303,087 | +0.05(+0.03%) |
Feb 16, 2021 | 146.28 | 146.81 | 143.97 | 144.25 | 505,277 | -3.70(-2.50%) |
Feb 12, 2021 | 147.18 | 148.70 | 147.18 | 147.95 | 453,328 | +1.43(+0.97%) |
Feb 11, 2021 | 149.88 | 149.88 | 145.88 | 146.52 | 504,983 | -2.41(-1.62%) |
Feb 10, 2021 | 143.81 | 150.60 | 143.45 | 148.93 | 1,532,802 | +6.97(+4.91%) |
Feb 09, 2021 | 141.44 | 142.34 | 140.91 | 141.97 | 354,625 | +0.99(+0.70%) |
Feb 08, 2021 | 140.39 | 141.01 | 140.29 | 140.98 | 335,669 | +1.91(+1.37%) |
Feb 05, 2021 | 138.25 | 139.37 | 137.59 | 139.07 | 357,867 | +2.62(+1.92%) |
Feb 04, 2021 | 136.63 | 137.25 | 135.97 | 136.45 | 271,142 | -0.05(-0.03%) |
Feb 03, 2021 | 135.80 | 136.95 | 135.37 | 136.50 | 501,171 | +4.56(+3.46%) |
Feb 02, 2021 | 131.51 | 132.16 | 130.64 | 131.94 | 482,805 | +2.50(+1.93%) |