Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 153.50 | 156.31 | 153.50 | 154.48 | 271,201 | +0.44(+0.29%) |
Apr 29, 2021 | 150.78 | 157.26 | 147.58 | 154.03 | 145,449 | +0.44(+0.29%) |
Apr 28, 2021 | 153.03 | 153.75 | 152.34 | 153.59 | 80,167 | +1.08(+0.71%) |
Apr 27, 2021 | 152.59 | 155.86 | 151.78 | 152.51 | 67,645 | -0.46(-0.30%) |
Apr 26, 2021 | 155.97 | 156.50 | 152.67 | 152.98 | 65,165 | -2.35(-1.52%) |
Apr 23, 2021 | 152.94 | 155.80 | 152.94 | 155.33 | 97,095 | +2.90(+1.90%) |
Apr 22, 2021 | 153.67 | 155.66 | 152.43 | 152.43 | 65,464 | -0.45(-0.30%) |
Apr 21, 2021 | 150.35 | 154.27 | 150.35 | 152.88 | 101,071 | +2.57(+1.71%) |
Apr 20, 2021 | 148.02 | 150.81 | 147.65 | 150.31 | 100,872 | +1.66(+1.12%) |
Apr 19, 2021 | 149.60 | 149.98 | 148.14 | 148.65 | 95,716 | -0.89(-0.60%) |
Apr 16, 2021 | 149.12 | 149.83 | 147.81 | 149.55 | 58,486 | +1.60(+1.08%) |
Apr 15, 2021 | 146.90 | 148.93 | 146.90 | 147.94 | 75,010 | +1.41(+0.96%) |
Apr 14, 2021 | 147.02 | 147.78 | 146.15 | 146.53 | 78,813 | -0.45(-0.31%) |
Apr 13, 2021 | 148.93 | 149.42 | 146.66 | 146.98 | 77,563 | -1.65(-1.11%) |
Apr 12, 2021 | 145.63 | 148.82 | 145.63 | 148.63 | 109,610 | +2.09(+1.43%) |
Apr 09, 2021 | 146.88 | 147.26 | 144.92 | 146.54 | 143,822 | +0.47(+0.32%) |
Apr 08, 2021 | 147.09 | 147.09 | 144.65 | 146.07 | 117,678 | -0.48(-0.33%) |
Apr 07, 2021 | 148.16 | 148.16 | 145.33 | 146.55 | 131,730 | -0.57(-0.39%) |
Apr 06, 2021 | 145.02 | 147.99 | 145.02 | 147.12 | 114,974 | +1.21(+0.83%) |
Apr 05, 2021 | 146.20 | 147.27 | 144.85 | 145.90 | 104,954 | +0.32(+0.22%) |
Apr 01, 2021 | 144.91 | 146.54 | 143.74 | 145.59 | 97,720 | +1.43(+0.99%) |
Mar 31, 2021 | 144.14 | 145.18 | 142.58 | 144.16 | 229,326 | -0.03(-0.02%) |
Mar 30, 2021 | 141.65 | 144.82 | 140.69 | 144.18 | 205,212 | +2.07(+1.46%) |
Mar 29, 2021 | 144.01 | 144.88 | 141.51 | 142.11 | 123,262 | -2.80(-1.93%) |
Mar 26, 2021 | 147.35 | 148.36 | 143.46 | 144.91 | 128,420 | -1.87(-1.28%) |
Mar 25, 2021 | 142.71 | 147.83 | 141.52 | 146.78 | 214,158 | +2.88(+2.00%) |
Mar 24, 2021 | 148.52 | 148.77 | 143.66 | 143.90 | 184,529 | -4.69(-3.16%) |
Mar 23, 2021 | 151.45 | 153.63 | 147.82 | 148.59 | 130,186 | -4.31(-2.82%) |
Mar 22, 2021 | 152.93 | 153.81 | 149.53 | 152.90 | 127,333 | -0.36(-0.24%) |
Mar 19, 2021 | 157.30 | 157.30 | 152.90 | 153.26 | 362,573 | -4.51(-2.86%) |
Mar 18, 2021 | 158.05 | 159.74 | 157.02 | 157.77 | 118,297 | -0.64(-0.41%) |
Mar 17, 2021 | 156.59 | 158.55 | 155.93 | 158.41 | 67,338 | +1.45(+0.92%) |
Mar 16, 2021 | 159.36 | 160.89 | 156.52 | 156.96 | 100,184 | -2.19(-1.38%) |
Mar 15, 2021 | 158.55 | 160.55 | 157.10 | 159.16 | 101,906 | +0.76(+0.48%) |
Mar 12, 2021 | 155.96 | 158.45 | 155.52 | 158.40 | 64,834 | +1.90(+1.22%) |
Mar 11, 2021 | 158.80 | 159.20 | 155.99 | 156.49 | 80,260 | -2.36(-1.49%) |
Mar 10, 2021 | 155.18 | 159.58 | 155.18 | 158.86 | 59,927 | +2.79(+1.79%) |
Mar 09, 2021 | 158.48 | 159.51 | 155.31 | 156.07 | 154,307 | -1.31(-0.83%) |
Mar 08, 2021 | 153.75 | 159.37 | 152.56 | 157.38 | 118,927 | +3.84(+2.50%) |
Mar 05, 2021 | 150.98 | 153.67 | 148.33 | 153.53 | 178,997 | +3.48(+2.32%) |
Mar 04, 2021 | 153.43 | 153.94 | 148.23 | 150.06 | 127,273 | -4.44(-2.87%) |
Mar 03, 2021 | 152.81 | 156.30 | 151.96 | 154.50 | 157,273 | +1.40(+0.92%) |
Mar 02, 2021 | 160.51 | 160.51 | 152.92 | 153.09 | 184,817 | -7.99(-4.96%) |
Mar 01, 2021 | 156.31 | 161.32 | 156.31 | 161.09 | 173,941 | +6.39(+4.13%) |
Feb 26, 2021 | 156.10 | 158.52 | 154.49 | 154.70 | 163,491 | -1.08(-0.69%) |
Feb 25, 2021 | 161.28 | 162.42 | 155.35 | 155.77 | 106,788 | -6.27(-3.87%) |
Feb 24, 2021 | 164.88 | 164.88 | 161.81 | 162.04 | 138,174 | -2.50(-1.52%) |
Feb 23, 2021 | 163.97 | 165.66 | 162.34 | 164.54 | 125,098 | -0.78(-0.47%) |
Feb 22, 2021 | 162.41 | 165.50 | 162.08 | 165.31 | 87,468 | +2.00(+1.22%) |
Feb 19, 2021 | 160.43 | 163.57 | 158.68 | 163.32 | 109,063 | +3.64(+2.28%) |
Feb 18, 2021 | 163.31 | 163.44 | 159.67 | 159.67 | 151,564 | -4.05(-2.47%) |
Feb 17, 2021 | 165.03 | 165.67 | 162.76 | 163.72 | 59,280 | -1.60(-0.97%) |
Feb 16, 2021 | 165.04 | 165.64 | 163.28 | 165.32 | 77,986 | +0.93(+0.57%) |
Feb 12, 2021 | 162.42 | 165.04 | 162.42 | 164.39 | 71,049 | +1.34(+0.82%) |
Feb 11, 2021 | 162.47 | 163.97 | 160.88 | 163.05 | 179,813 | +0.56(+0.34%) |
Feb 10, 2021 | 164.62 | 164.82 | 161.65 | 162.49 | 101,281 | -1.03(-0.63%) |
Feb 09, 2021 | 162.76 | 164.36 | 160.67 | 163.52 | 175,082 | +1.02(+0.63%) |
Feb 08, 2021 | 159.63 | 162.54 | 158.33 | 162.50 | 95,430 | +3.61(+2.27%) |
Feb 05, 2021 | 161.09 | 161.73 | 156.91 | 158.89 | 220,764 | -1.18(-0.74%) |
Feb 04, 2021 | 154.49 | 160.29 | 153.23 | 160.07 | 192,522 | +6.23(+4.05%) |
Feb 03, 2021 | 151.69 | 154.13 | 150.53 | 153.84 | 92,716 | +1.87(+1.23%) |
Feb 02, 2021 | 152.66 | 153.86 | 151.00 | 151.97 | 159,648 | +0.78(+0.51%) |