Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 153.71 | 154.14 | 151.98 | 153.17 | 8,096 | +0.54(+0.35%) |
Apr 29, 2021 | 156.06 | 156.06 | 151.74 | 152.63 | 8,843 | +1.10(+0.72%) |
Apr 28, 2021 | 152.20 | 154.86 | 148.26 | 151.54 | 13,467 | -3.79(-2.44%) |
Apr 27, 2021 | 161.93 | 163.19 | 155.32 | 155.32 | 11,251 | -7.39(-4.54%) |
Apr 26, 2021 | 162.37 | 166.85 | 160.14 | 162.71 | 13,832 | +1.82(+1.13%) |
Apr 23, 2021 | 150.04 | 163.48 | 149.46 | 160.89 | 12,248 | +12.47(+8.41%) |
Apr 22, 2021 | 143.81 | 152.20 | 142.62 | 148.41 | 15,597 | +6.32(+4.45%) |
Apr 21, 2021 | 142.09 | 142.09 | 142.09 | 142.09 | 1,994 | +3.70(+2.67%) |
Apr 20, 2021 | 137.87 | 138.72 | 137.00 | 138.40 | 6,813 | -0.90(-0.64%) |
Apr 19, 2021 | 135.41 | 139.50 | 135.41 | 139.29 | 4,007 | +0.19(+0.14%) |
Apr 16, 2021 | 139.30 | 141.62 | 138.60 | 139.10 | 3,114 | +1.31(+0.95%) |
Apr 15, 2021 | 142.02 | 142.02 | 137.79 | 137.79 | 4,614 | -3.68(-2.60%) |
Apr 14, 2021 | 144.15 | 144.19 | 141.47 | 141.47 | 8,414 | -2.12(-1.48%) |
Apr 13, 2021 | 142.58 | 144.41 | 142.58 | 143.59 | 3,784 | -1.59(-1.09%) |
Apr 12, 2021 | 145.97 | 145.97 | 144.41 | 145.18 | 2,739 | -1.60(-1.09%) |
Apr 09, 2021 | 146.43 | 150.06 | 144.50 | 146.78 | 15,985 | -1.48(-1.00%) |
Apr 08, 2021 | 149.71 | 149.71 | 146.82 | 148.26 | 10,093 | -0.05(-0.03%) |
Apr 07, 2021 | 151.28 | 151.28 | 148.31 | 148.31 | 4,780 | -4.87(-3.18%) |
Apr 06, 2021 | 156.34 | 156.37 | 149.72 | 153.17 | 6,533 | -1.58(-1.02%) |
Apr 05, 2021 | 151.48 | 156.70 | 151.48 | 154.75 | 5,264 | +3.88(+2.57%) |
Apr 01, 2021 | 156.81 | 156.81 | 150.36 | 150.87 | 6,332 | -0.95(-0.63%) |
Mar 31, 2021 | 149.32 | 157.96 | 149.32 | 151.82 | 13,583 | -2.54(-1.64%) |
Mar 30, 2021 | 154.83 | 155.78 | 151.68 | 154.36 | 6,761 | -3.78(-2.39%) |
Mar 29, 2021 | 154.34 | 158.44 | 154.34 | 158.14 | 4,286 | +7.11(+4.70%) |
Mar 26, 2021 | 146.12 | 151.04 | 139.44 | 151.04 | 116,258 | +5.89(+4.06%) |
Mar 25, 2021 | 140.98 | 146.74 | 140.62 | 145.15 | 4,292 | +1.87(+1.30%) |
Mar 24, 2021 | 143.48 | 147.52 | 139.75 | 143.29 | 18,708 | +0.00(+0.00%) |
Mar 23, 2021 | 142.36 | 144.67 | 139.65 | 143.29 | 7,045 | -0.38(-0.27%) |
Mar 22, 2021 | 147.13 | 147.45 | 143.44 | 143.67 | 5,489 | -3.69(-2.51%) |
Mar 19, 2021 | 145.49 | 147.36 | 142.75 | 147.36 | 38,475 | +4.55(+3.18%) |
Mar 18, 2021 | 151.59 | 151.59 | 141.67 | 142.81 | 5,989 | -8.53(-5.64%) |
Mar 17, 2021 | 153.53 | 154.12 | 149.30 | 151.34 | 7,398 | +0.36(+0.24%) |
Mar 16, 2021 | 150.59 | 151.82 | 149.52 | 150.98 | 6,022 | -3.34(-2.16%) |
Mar 15, 2021 | 155.22 | 155.22 | 152.94 | 154.32 | 4,616 | -6.13(-3.82%) |
Mar 12, 2021 | 159.87 | 161.78 | 159.62 | 160.45 | 5,303 | +4.02(+2.57%) |
Mar 11, 2021 | 156.84 | 159.15 | 154.67 | 156.43 | 5,516 | -0.67(-0.43%) |
Mar 10, 2021 | 158.67 | 159.87 | 157.10 | 157.10 | 12,218 | +2.28(+1.47%) |
Mar 09, 2021 | 153.71 | 155.06 | 150.24 | 154.83 | 9,404 | +2.50(+1.64%) |
Mar 08, 2021 | 148.24 | 156.24 | 147.06 | 152.32 | 10,356 | +4.71(+3.19%) |
Mar 05, 2021 | 149.93 | 149.93 | 145.38 | 147.61 | 11,126 | +2.12(+1.45%) |
Mar 04, 2021 | 149.93 | 149.93 | 140.44 | 145.50 | 15,248 | -2.16(-1.46%) |
Mar 03, 2021 | 149.31 | 151.34 | 146.17 | 147.66 | 13,995 | -4.23(-2.79%) |
Mar 02, 2021 | 160.02 | 163.22 | 149.54 | 151.89 | 64,132 | -13.04(-7.91%) |
Mar 01, 2021 | 172.61 | 172.61 | 159.84 | 164.93 | 23,751 | -0.95(-0.57%) |
Feb 26, 2021 | 149.11 | 171.17 | 149.11 | 165.88 | 36,499 | +23.08(+16.16%) |
Feb 25, 2021 | 155.32 | 157.31 | 142.81 | 142.81 | 26,143 | -10.58(-6.90%) |
Feb 24, 2021 | 144.68 | 153.38 | 144.68 | 153.38 | 6,187 | +9.32(+6.47%) |
Feb 23, 2021 | 139.77 | 145.67 | 139.77 | 144.06 | 6,654 | +0.78(+0.54%) |
Feb 22, 2021 | 144.25 | 144.43 | 142.85 | 143.29 | 6,659 | -2.66(-1.83%) |
Feb 19, 2021 | 144.14 | 149.06 | 142.85 | 145.95 | 5,303 | +1.78(+1.23%) |
Feb 18, 2021 | 147.08 | 149.45 | 144.15 | 144.17 | 7,978 | +1.02(+0.71%) |
Feb 17, 2021 | 143.14 | 145.47 | 142.82 | 143.15 | 3,837 | +0.30(+0.21%) |
Feb 16, 2021 | 143.95 | 144.75 | 142.32 | 142.85 | 10,615 | -0.80(-0.56%) |
Feb 12, 2021 | 145.69 | 145.69 | 139.66 | 143.65 | 8,631 | +1.00(+0.70%) |
Feb 11, 2021 | 150.87 | 150.87 | 142.65 | 142.65 | 6,561 | -1.11(-0.77%) |
Feb 10, 2021 | 149.06 | 149.06 | 143.76 | 143.76 | 11,964 | -6.28(-4.19%) |
Feb 09, 2021 | 158.44 | 158.44 | 149.36 | 150.04 | 7,843 | -12.01(-7.41%) |
Feb 08, 2021 | 165.88 | 165.88 | 160.43 | 162.05 | 5,515 | -3.40(-2.06%) |
Feb 05, 2021 | 168.10 | 168.23 | 165.07 | 165.45 | 4,991 | -1.61(-0.96%) |
Feb 04, 2021 | 165.65 | 167.18 | 165.65 | 167.06 | 3,519 | +0.40(+0.24%) |
Feb 03, 2021 | 174.93 | 175.87 | 166.65 | 166.65 | 8,406 | -8.28(-4.73%) |
Feb 02, 2021 | 175.08 | 176.38 | 169.25 | 174.93 | 10,549 | -0.12(-0.07%) |