Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 139.11 | 144.45 | 139.11 | 140.64 | 430,900 | +0.95(+0.68%) |
Apr 29, 2021 | 145.00 | 147.98 | 137.52 | 139.69 | 731,446 | -3.84(-2.68%) |
Apr 28, 2021 | 140.99 | 144.99 | 139.07 | 143.53 | 453,966 | +2.23(+1.58%) |
Apr 27, 2021 | 142.14 | 144.06 | 140.74 | 141.30 | 541,942 | -1.60(-1.12%) |
Apr 26, 2021 | 137.78 | 143.35 | 135.97 | 142.90 | 683,224 | +6.18(+4.52%) |
Apr 23, 2021 | 138.59 | 140.47 | 135.62 | 136.72 | 328,100 | -1.05(-0.76%) |
Apr 22, 2021 | 136.45 | 140.41 | 134.66 | 137.77 | 370,121 | +0.24(+0.17%) |
Apr 21, 2021 | 136.94 | 138.48 | 134.12 | 137.53 | 241,916 | +1.50(+1.10%) |
Apr 20, 2021 | 131.75 | 136.91 | 131.75 | 136.03 | 508,156 | -1.37(-1.00%) |
Apr 19, 2021 | 138.34 | 140.82 | 136.09 | 137.40 | 492,633 | -1.48(-1.07%) |
Apr 16, 2021 | 139.59 | 140.06 | 137.38 | 138.88 | 768,300 | -0.14(-0.10%) |
Apr 15, 2021 | 139.76 | 142.71 | 138.73 | 139.02 | 428,329 | +0.71(+0.51%) |
Apr 14, 2021 | 137.40 | 140.37 | 136.18 | 138.31 | 566,029 | +2.08(+1.53%) |
Apr 13, 2021 | 136.01 | 137.00 | 133.12 | 136.23 | 477,023 | +1.20(+0.89%) |
Apr 12, 2021 | 137.08 | 137.87 | 134.09 | 135.03 | 522,685 | -3.20(-2.31%) |
Apr 09, 2021 | 141.94 | 142.31 | 137.10 | 138.23 | 419,900 | -4.27(-3.00%) |
Apr 08, 2021 | 143.21 | 144.54 | 141.10 | 142.50 | 346,971 | +1.83(+1.30%) |
Apr 07, 2021 | 141.36 | 143.04 | 140.02 | 140.67 | 336,668 | -1.34(-0.94%) |
Apr 06, 2021 | 141.15 | 143.91 | 141.02 | 142.01 | 411,652 | -0.64(-0.45%) |
Apr 05, 2021 | 143.20 | 144.93 | 141.17 | 142.65 | 399,407 | +0.84(+0.59%) |
Apr 01, 2021 | 143.17 | 145.16 | 140.49 | 141.81 | 324,900 | +0.62(+0.44%) |
Mar 31, 2021 | 137.30 | 142.28 | 136.56 | 141.19 | 539,679 | +6.06(+4.48%) |
Mar 30, 2021 | 132.66 | 137.56 | 130.53 | 135.13 | 359,685 | +1.33(+0.99%) |
Mar 29, 2021 | 135.95 | 136.73 | 133.61 | 133.80 | 320,181 | -2.45(-1.80%) |
Mar 26, 2021 | 134.48 | 136.39 | 133.02 | 136.25 | 252,900 | +1.01(+0.75%) |
Mar 25, 2021 | 133.43 | 135.74 | 130.28 | 135.24 | 637,405 | +0.61(+0.45%) |
Mar 24, 2021 | 139.33 | 140.54 | 134.01 | 134.63 | 464,388 | -4.03(-2.91%) |
Mar 23, 2021 | 143.38 | 143.64 | 137.80 | 138.66 | 405,089 | -5.49(-3.81%) |
Mar 22, 2021 | 143.57 | 146.87 | 140.70 | 144.15 | 643,056 | -0.01(-0.01%) |
Mar 19, 2021 | 141.43 | 144.62 | 138.88 | 144.16 | 1,046,700 | +4.12(+2.94%) |
Mar 18, 2021 | 143.15 | 144.86 | 139.79 | 140.04 | 345,298 | -5.11(-3.52%) |
Mar 17, 2021 | 142.34 | 146.60 | 141.51 | 145.15 | 459,437 | +1.37(+0.95%) |
Mar 16, 2021 | 147.34 | 148.53 | 142.07 | 143.78 | 650,660 | -2.34(-1.60%) |
Mar 15, 2021 | 142.00 | 146.25 | 141.15 | 146.12 | 535,783 | +3.92(+2.76%) |
Mar 12, 2021 | 140.69 | 142.49 | 137.07 | 142.20 | 466,000 | -0.78(-0.55%) |
Mar 11, 2021 | 138.21 | 143.70 | 136.49 | 142.98 | 704,280 | +8.30(+6.16%) |
Mar 10, 2021 | 139.05 | 139.85 | 134.12 | 134.68 | 517,001 | -3.00(-2.18%) |
Mar 09, 2021 | 141.88 | 143.41 | 137.60 | 137.68 | 881,251 | -0.94(-0.68%) |
Mar 08, 2021 | 142.14 | 144.50 | 138.29 | 138.62 | 583,844 | -4.77(-3.33%) |
Mar 05, 2021 | 136.95 | 143.42 | 133.09 | 143.39 | 491,300 | +6.02(+4.38%) |
Mar 04, 2021 | 143.35 | 144.72 | 136.88 | 137.37 | 790,491 | -6.95(-4.82%) |
Mar 03, 2021 | 151.91 | 152.00 | 143.54 | 144.32 | 500,703 | -8.09(-5.31%) |
Mar 02, 2021 | 149.29 | 153.25 | 148.07 | 152.41 | 571,914 | +3.66(+2.46%) |
Mar 01, 2021 | 149.36 | 151.35 | 147.95 | 148.75 | 443,294 | +0.65(+0.44%) |
Feb 26, 2021 | 147.01 | 149.00 | 143.91 | 148.10 | 504,600 | +1.51(+1.03%) |
Feb 25, 2021 | 151.92 | 154.80 | 143.43 | 146.59 | 461,593 | -5.00(-3.30%) |
Feb 24, 2021 | 152.75 | 155.57 | 150.83 | 151.59 | 368,998 | -1.62(-1.06%) |
Feb 23, 2021 | 145.92 | 154.31 | 143.34 | 153.21 | 602,153 | +5.14(+3.47%) |
Feb 22, 2021 | 150.91 | 153.61 | 148.00 | 148.07 | 469,616 | -6.99(-4.51%) |
Feb 19, 2021 | 152.14 | 155.53 | 151.33 | 155.06 | 682,800 | +4.83(+3.22%) |
Feb 18, 2021 | 154.60 | 156.44 | 150.17 | 150.23 | 710,820 | -6.30(-4.02%) |
Feb 17, 2021 | 152.44 | 157.00 | 150.07 | 156.53 | 512,412 | +2.72(+1.77%) |
Feb 16, 2021 | 158.11 | 160.92 | 150.51 | 153.81 | 803,036 | -4.11(-2.60%) |
Feb 12, 2021 | 156.00 | 162.97 | 148.57 | 157.92 | 924,700 | -7.46(-4.51%) |
Feb 11, 2021 | 166.98 | 168.88 | 160.23 | 165.38 | 617,507 | +1.22(+0.74%) |
Feb 10, 2021 | 169.81 | 172.82 | 162.14 | 164.16 | 892,058 | -3.49(-2.08%) |
Feb 09, 2021 | 165.00 | 169.84 | 163.87 | 167.65 | 510,159 | +2.50(+1.51%) |
Feb 08, 2021 | 165.46 | 169.93 | 162.25 | 165.15 | 636,062 | +0.04(+0.02%) |
Feb 05, 2021 | 158.42 | 167.70 | 158.42 | 165.11 | 616,400 | +7.20(+4.56%) |
Feb 04, 2021 | 152.80 | 162.00 | 152.35 | 157.91 | 878,985 | +6.66(+4.40%) |
Feb 03, 2021 | 154.09 | 157.27 | 149.99 | 151.25 | 812,466 | -2.80(-1.82%) |
Feb 02, 2021 | 149.92 | 154.15 | 148.32 | 154.05 | 999,029 | +4.80(+3.22%) |