Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 153.51 | 155.69 | 152.18 | 152.55 | 348,991 | -3.15(-2.02%) |
Apr 29, 2021 | 155.43 | 156.94 | 152.71 | 155.70 | 476,594 | +1.43(+0.93%) |
Apr 28, 2021 | 151.77 | 155.31 | 151.52 | 154.27 | 282,681 | +2.00(+1.31%) |
Apr 27, 2021 | 151.41 | 152.54 | 149.89 | 152.28 | 352,941 | +0.20(+0.13%) |
Apr 26, 2021 | 151.15 | 153.09 | 150.74 | 152.07 | 616,695 | +2.21(+1.47%) |
Apr 23, 2021 | 149.07 | 150.50 | 147.88 | 149.87 | 309,163 | +2.22(+1.50%) |
Apr 22, 2021 | 150.43 | 150.52 | 145.02 | 147.65 | 352,948 | +0.04(+0.03%) |
Apr 21, 2021 | 144.60 | 148.26 | 144.03 | 147.61 | 413,266 | +2.16(+1.49%) |
Apr 20, 2021 | 148.27 | 148.45 | 144.74 | 145.45 | 360,776 | -2.33(-1.58%) |
Apr 19, 2021 | 147.97 | 149.28 | 145.86 | 147.78 | 295,987 | -0.68(-0.46%) |
Apr 16, 2021 | 149.70 | 149.83 | 147.44 | 148.46 | 313,892 | +0.88(+0.59%) |
Apr 15, 2021 | 149.12 | 149.12 | 146.69 | 147.58 | 307,378 | -0.43(-0.29%) |
Apr 14, 2021 | 147.79 | 150.30 | 147.32 | 148.01 | 323,501 | +1.18(+0.80%) |
Apr 13, 2021 | 148.97 | 149.12 | 145.26 | 146.83 | 259,039 | -2.18(-1.46%) |
Apr 12, 2021 | 147.63 | 149.47 | 147.20 | 149.01 | 267,330 | +2.22(+1.51%) |
Apr 09, 2021 | 146.44 | 148.69 | 146.17 | 146.79 | 373,686 | -0.02(-0.01%) |
Apr 08, 2021 | 146.51 | 147.35 | 144.51 | 146.81 | 392,158 | -0.24(-0.16%) |
Apr 07, 2021 | 147.92 | 148.50 | 146.10 | 147.05 | 291,331 | -0.31(-0.21%) |
Apr 06, 2021 | 149.20 | 150.35 | 146.29 | 147.37 | 480,518 | -1.99(-1.33%) |
Apr 05, 2021 | 150.47 | 151.32 | 148.45 | 149.35 | 383,891 | +1.24(+0.84%) |
Apr 01, 2021 | 144.69 | 148.47 | 143.41 | 148.12 | 430,538 | +3.20(+2.21%) |
Mar 31, 2021 | 145.38 | 146.76 | 143.38 | 144.92 | 571,054 | +0.99(+0.69%) |
Mar 30, 2021 | 143.37 | 145.11 | 141.94 | 143.93 | 358,498 | +0.43(+0.30%) |
Mar 29, 2021 | 147.14 | 150.95 | 143.24 | 143.50 | 560,280 | -4.59(-3.10%) |
Mar 26, 2021 | 141.00 | 148.18 | 141.00 | 148.09 | 502,627 | +8.47(+6.07%) |
Mar 25, 2021 | 134.16 | 140.26 | 133.60 | 139.62 | 342,987 | +4.11(+3.03%) |
Mar 24, 2021 | 136.58 | 139.62 | 135.30 | 135.51 | 295,378 | +0.94(+0.70%) |
Mar 23, 2021 | 137.32 | 138.04 | 133.78 | 134.57 | 613,568 | -4.28(-3.08%) |
Mar 22, 2021 | 140.77 | 141.29 | 138.68 | 138.85 | 402,097 | -2.73(-1.93%) |
Mar 19, 2021 | 142.49 | 142.99 | 138.42 | 141.58 | 1,344,578 | -0.54(-0.38%) |
Mar 18, 2021 | 143.25 | 146.31 | 141.25 | 142.12 | 624,508 | -0.55(-0.39%) |
Mar 17, 2021 | 142.33 | 144.92 | 140.87 | 142.67 | 424,274 | -0.04(-0.03%) |
Mar 16, 2021 | 145.19 | 145.51 | 142.24 | 142.71 | 356,368 | -2.26(-1.56%) |
Mar 15, 2021 | 145.65 | 145.65 | 142.90 | 144.98 | 364,286 | -0.46(-0.31%) |
Mar 12, 2021 | 144.66 | 146.63 | 143.51 | 145.43 | 448,928 | +1.67(+1.17%) |
Mar 11, 2021 | 142.59 | 143.95 | 141.37 | 143.76 | 429,642 | +2.22(+1.57%) |
Mar 10, 2021 | 138.55 | 142.44 | 137.61 | 141.54 | 391,382 | +2.61(+1.88%) |
Mar 09, 2021 | 139.17 | 140.00 | 135.71 | 138.93 | 475,084 | -0.63(-0.45%) |
Mar 08, 2021 | 134.87 | 140.20 | 133.72 | 139.56 | 446,314 | +6.08(+4.56%) |
Mar 05, 2021 | 131.72 | 134.08 | 129.36 | 133.48 | 461,328 | +3.55(+2.73%) |
Mar 04, 2021 | 133.67 | 133.67 | 128.15 | 129.93 | 341,790 | -3.71(-2.78%) |
Mar 03, 2021 | 132.64 | 135.67 | 131.40 | 133.64 | 395,114 | +1.67(+1.26%) |
Mar 02, 2021 | 132.89 | 133.09 | 130.94 | 131.98 | 400,155 | -0.61(-0.46%) |
Mar 01, 2021 | 128.54 | 133.14 | 128.06 | 132.59 | 530,000 | +6.79(+5.39%) |
Feb 26, 2021 | 128.17 | 128.88 | 124.78 | 125.80 | 377,049 | -3.07(-2.38%) |
Feb 25, 2021 | 132.27 | 132.70 | 128.27 | 128.87 | 355,327 | -2.64(-2.00%) |
Feb 24, 2021 | 128.98 | 131.94 | 127.96 | 131.50 | 625,280 | +2.52(+1.96%) |
Feb 23, 2021 | 128.56 | 129.46 | 127.04 | 128.98 | 421,330 | +0.16(+0.13%) |
Feb 22, 2021 | 125.01 | 129.42 | 124.98 | 128.82 | 487,377 | +3.81(+3.04%) |
Feb 19, 2021 | 121.65 | 125.60 | 120.30 | 125.01 | 499,054 | +4.25(+3.52%) |
Feb 18, 2021 | 119.42 | 122.72 | 118.03 | 120.76 | 462,257 | +1.40(+1.17%) |
Feb 17, 2021 | 121.42 | 122.08 | 119.35 | 119.36 | 376,233 | -1.96(-1.62%) |
Feb 16, 2021 | 120.26 | 121.88 | 119.87 | 121.32 | 303,012 | +1.81(+1.51%) |
Feb 12, 2021 | 117.95 | 119.68 | 117.50 | 119.51 | 168,873 | +1.19(+1.00%) |
Feb 11, 2021 | 117.94 | 118.66 | 116.68 | 118.32 | 241,943 | +0.47(+0.40%) |
Feb 10, 2021 | 119.61 | 119.89 | 117.77 | 117.86 | 197,359 | -0.93(-0.78%) |
Feb 09, 2021 | 118.18 | 119.21 | 117.25 | 118.79 | 421,649 | +0.28(+0.24%) |
Feb 08, 2021 | 119.33 | 120.20 | 117.74 | 118.50 | 302,644 | +0.75(+0.64%) |
Feb 05, 2021 | 119.35 | 120.05 | 117.55 | 117.75 | 345,208 | -0.17(-0.15%) |
Feb 04, 2021 | 116.64 | 118.20 | 115.32 | 117.92 | 269,280 | +1.73(+1.49%) |
Feb 03, 2021 | 115.15 | 116.52 | 115.05 | 116.19 | 253,426 | +1.18(+1.03%) |
Feb 02, 2021 | 113.79 | 115.15 | 113.03 | 115.01 | 328,780 | +1.60(+1.41%) |