Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 150.87 | 151.85 | 146.00 | 148.93 | 3,800 | +1.17(+0.79%) |
Apr 29, 2021 | 149.37 | 150.58 | 146.00 | 147.76 | 1,830 | -10.54(-6.66%) |
Apr 28, 2021 | 157.87 | 159.38 | 155.67 | 158.30 | 988 | -5.00(-3.06%) |
Apr 27, 2021 | 159.62 | 163.50 | 157.97 | 163.30 | 456 | +2.20(+1.36%) |
Apr 26, 2021 | 162.94 | 162.94 | 160.45 | 161.10 | 459 | -0.37(-0.23%) |
Apr 23, 2021 | 160.31 | 161.47 | 158.95 | 161.47 | 1,500 | +3.59(+2.28%) |
Apr 22, 2021 | 160.59 | 160.59 | 156.20 | 157.88 | 1,563 | +8.72(+5.85%) |
Apr 21, 2021 | 149.37 | 149.59 | 147.47 | 149.15 | 1,961 | -2.60(-1.71%) |
Apr 20, 2021 | 151.00 | 151.75 | 148.42 | 151.75 | 1,209 | -3.12(-2.02%) |
Apr 19, 2021 | 158.05 | 158.10 | 153.50 | 154.88 | 1,297 | -5.93(-3.68%) |
Apr 16, 2021 | 161.39 | 161.45 | 159.25 | 160.80 | 2,100 | +0.00(+0.00%) |
Apr 15, 2021 | 161.30 | 162.25 | 159.23 | 160.80 | 2,916 | +0.55(+0.34%) |
Apr 14, 2021 | 166.48 | 169.44 | 160.25 | 160.25 | 720 | -8.19(-4.86%) |
Apr 13, 2021 | 165.34 | 168.44 | 161.75 | 168.44 | 3,753 | +2.14(+1.29%) |
Apr 12, 2021 | 166.26 | 169.04 | 165.75 | 166.30 | 445 | -2.20(-1.31%) |
Apr 09, 2021 | 168.19 | 168.64 | 167.25 | 168.50 | 800 | -2.54(-1.49%) |
Apr 08, 2021 | 166.39 | 171.04 | 165.12 | 171.04 | 1,193 | +5.84(+3.54%) |
Apr 07, 2021 | 164.39 | 168.50 | 163.64 | 165.20 | 948 | +3.33(+2.06%) |
Apr 06, 2021 | 163.93 | 165.35 | 161.47 | 161.87 | 746 | -8.35(-4.91%) |
Apr 05, 2021 | 170.05 | 170.74 | 165.10 | 170.22 | 494 | +4.12(+2.48%) |
Apr 01, 2021 | 163.15 | 170.00 | 163.15 | 166.10 | 1,900 | +3.80(+2.34%) |
Mar 31, 2021 | 163.05 | 166.85 | 157.55 | 162.30 | 1,576 | +4.55(+2.88%) |
Mar 30, 2021 | 157.72 | 159.25 | 155.65 | 157.75 | 1,478 | -4.91(-3.02%) |
Mar 29, 2021 | 160.00 | 163.00 | 158.00 | 162.66 | 1,106 | +1.21(+0.75%) |
Mar 26, 2021 | 159.31 | 161.94 | 157.20 | 161.45 | 1,100 | +7.00(+4.53%) |
Mar 25, 2021 | 154.90 | 158.24 | 154.45 | 154.45 | 345 | -4.80(-3.01%) |
Mar 24, 2021 | 159.30 | 159.30 | 154.65 | 159.25 | 1,438 | -3.38(-2.08%) |
Mar 23, 2021 | 161.00 | 163.12 | 159.80 | 162.63 | 1,125 | +2.73(+1.71%) |
Mar 22, 2021 | 156.65 | 161.00 | 153.30 | 159.90 | 1,937 | +5.85(+3.80%) |
Mar 19, 2021 | 158.25 | 158.25 | 153.48 | 154.05 | 800 | +1.00(+0.65%) |
Mar 18, 2021 | 152.35 | 156.29 | 152.35 | 153.05 | 1,280 | -3.90(-2.48%) |
Mar 17, 2021 | 156.95 | 156.95 | 156.95 | 156.95 | 609 | -1.55(-0.98%) |
Mar 16, 2021 | 158.50 | 160.25 | 156.75 | 158.50 | 1,343 | +4.35(+2.82%) |
Mar 15, 2021 | 154.15 | 154.15 | 154.15 | 154.15 | 1,086 | +0.89(+0.58%) |
Mar 12, 2021 | 153.26 | 157.00 | 153.26 | 153.26 | 1,000 | -4.13(-2.62%) |
Mar 11, 2021 | 156.50 | 157.39 | 156.50 | 157.39 | 1,263 | +3.64(+2.37%) |
Mar 10, 2021 | 153.75 | 153.75 | 153.75 | 153.75 | 559 | +0.56(+0.37%) |
Mar 09, 2021 | 154.13 | 154.13 | 153.19 | 153.19 | 1,920 | +8.26(+5.70%) |
Mar 08, 2021 | 145.50 | 145.50 | 144.93 | 144.93 | 971 | -0.47(-0.33%) |
Mar 05, 2021 | 145.40 | 145.40 | 143.60 | 145.40 | 1,200 | +1.90(+1.32%) |
Mar 04, 2021 | 147.70 | 147.70 | 143.50 | 143.50 | 6,118 | -6.26(-4.18%) |
Mar 03, 2021 | 149.51 | 151.85 | 149.05 | 149.76 | 9,065 | -8.49(-5.37%) |
Mar 02, 2021 | 158.25 | 158.25 | 158.25 | 158.25 | 494 | -5.13(-3.14%) |
Mar 01, 2021 | 163.68 | 163.71 | 162.22 | 163.38 | 1,031 | +3.63(+2.27%) |
Feb 26, 2021 | 164.24 | 164.24 | 159.75 | 159.75 | 1,100 | -7.20(-4.31%) |
Feb 25, 2021 | 166.00 | 166.95 | 166.00 | 166.95 | 580 | +4.40(+2.71%) |
Feb 24, 2021 | 162.12 | 162.55 | 160.70 | 162.55 | 809 | +2.55(+1.59%) |
Feb 23, 2021 | 160.00 | 160.00 | 160.00 | 160.00 | 503 | -7.74(-4.61%) |
Feb 22, 2021 | 168.95 | 168.95 | 164.89 | 167.74 | 3,450 | -0.01(-0.01%) |
Feb 19, 2021 | 166.50 | 167.75 | 166.00 | 167.75 | 2,300 | +5.75(+3.55%) |
Feb 18, 2021 | 165.09 | 165.09 | 162.00 | 162.00 | 4,072 | -5.72(-3.41%) |
Feb 17, 2021 | 166.50 | 167.72 | 166.50 | 167.72 | 1,010 | -0.65(-0.39%) |
Feb 16, 2021 | 168.37 | 169.71 | 168.37 | 168.37 | 1,222 | +0.36(+0.21%) |
Feb 12, 2021 | 169.87 | 169.87 | 167.95 | 168.01 | 2,100 | -1.99(-1.17%) |
Feb 11, 2021 | 168.38 | 170.00 | 167.55 | 170.00 | 1,694 | +4.19(+2.52%) |
Feb 10, 2021 | 167.56 | 167.56 | 165.81 | 165.81 | 1,262 | -4.52(-2.65%) |
Feb 09, 2021 | 170.00 | 171.50 | 170.00 | 170.34 | 6,498 | -10.66(-5.89%) |
Feb 08, 2021 | 179.06 | 181.07 | 177.69 | 181.00 | 8,806 | -4.20(-2.27%) |
Feb 05, 2021 | 185.20 | 185.20 | 185.20 | 185.20 | 600 | -0.40(-0.22%) |
Feb 04, 2021 | 185.60 | 185.60 | 182.43 | 185.60 | 6,851 | -2.85(-1.51%) |
Feb 03, 2021 | 191.78 | 191.78 | 188.25 | 188.45 | 1,910 | -6.30(-3.23%) |
Feb 02, 2021 | 194.25 | 194.75 | 193.47 | 194.75 | 1,336 | +0.75(+0.39%) |