Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 150.09 | 150.74 | 147.46 | 150.26 | 5,166 | -0.06(-0.04%) |
Apr 29, 2021 | 145.32 | 150.32 | 145.32 | 150.32 | 4,585 | +2.87(+1.95%) |
Apr 28, 2021 | 146.45 | 150.08 | 146.45 | 147.45 | 5,445 | +1.64(+1.13%) |
Apr 27, 2021 | 145.97 | 145.97 | 142.75 | 145.80 | 2,978 | -0.19(-0.13%) |
Apr 26, 2021 | 142.23 | 145.99 | 142.23 | 145.99 | 2,629 | +4.53(+3.20%) |
Apr 23, 2021 | 140.34 | 141.46 | 140.34 | 141.46 | 1,056 | +1.36(+0.97%) |
Apr 22, 2021 | 140.39 | 143.32 | 139.94 | 140.10 | 2,484 | +0.16(+0.12%) |
Apr 21, 2021 | 137.58 | 142.73 | 137.58 | 139.94 | 1,957 | -0.02(-0.01%) |
Apr 20, 2021 | 140.14 | 140.24 | 139.95 | 139.95 | 3,257 | -1.89(-1.33%) |
Apr 19, 2021 | 143.97 | 143.97 | 141.39 | 141.84 | 2,391 | -2.56(-1.77%) |
Apr 16, 2021 | 144.12 | 144.78 | 139.76 | 144.40 | 4,696 | +1.83(+1.29%) |
Apr 15, 2021 | 140.52 | 143.93 | 140.52 | 142.57 | 2,041 | +2.72(+1.94%) |
Apr 14, 2021 | 144.10 | 144.10 | 139.85 | 139.85 | 1,615 | +0.09(+0.07%) |
Apr 13, 2021 | 139.11 | 140.53 | 138.26 | 139.76 | 4,636 | -0.77(-0.55%) |
Apr 12, 2021 | 139.54 | 143.41 | 139.54 | 140.52 | 4,492 | -1.10(-0.78%) |
Apr 09, 2021 | 140.13 | 143.16 | 140.13 | 141.62 | 2,818 | -0.50(-0.35%) |
Apr 08, 2021 | 142.12 | 142.12 | 142.12 | 142.12 | 686 | -0.11(-0.08%) |
Apr 07, 2021 | 143.50 | 143.76 | 142.23 | 142.23 | 2,571 | -1.36(-0.95%) |
Apr 06, 2021 | 141.38 | 143.93 | 141.38 | 143.59 | 1,822 | +0.57(+0.40%) |
Apr 05, 2021 | 143.72 | 143.72 | 141.49 | 143.02 | 4,073 | +0.90(+0.64%) |
Apr 01, 2021 | 142.12 | 142.12 | 142.12 | 142.12 | 1,056 | +0.74(+0.52%) |
Mar 31, 2021 | 141.37 | 142.63 | 140.65 | 141.37 | 7,453 | +0.00(+0.00%) |
Mar 30, 2021 | 142.18 | 142.18 | 141.37 | 141.37 | 1,838 | -0.94(-0.66%) |
Mar 29, 2021 | 143.70 | 144.78 | 141.41 | 142.31 | 4,092 | -1.59(-1.11%) |
Mar 26, 2021 | 141.37 | 145.62 | 141.37 | 143.90 | 2,230 | +2.67(+1.89%) |
Mar 25, 2021 | 141.46 | 141.46 | 139.76 | 141.23 | 2,185 | -0.40(-0.28%) |
Mar 24, 2021 | 141.37 | 141.63 | 141.37 | 141.63 | 1,926 | +2.50(+1.79%) |
Mar 23, 2021 | 143.93 | 143.93 | 139.13 | 139.13 | 2,593 | -1.50(-1.07%) |
Mar 22, 2021 | 143.10 | 143.15 | 140.63 | 140.63 | 7,409 | -2.20(-1.54%) |
Mar 19, 2021 | 146.59 | 146.59 | 141.75 | 142.83 | 12,008 | -1.57(-1.09%) |
Mar 18, 2021 | 147.38 | 147.38 | 144.17 | 144.40 | 3,593 | +1.55(+1.08%) |
Mar 17, 2021 | 145.59 | 145.79 | 141.57 | 142.86 | 3,358 | -1.50(-1.04%) |
Mar 16, 2021 | 144.51 | 144.51 | 144.36 | 144.36 | 1,863 | -2.12(-1.45%) |
Mar 15, 2021 | 145.85 | 146.48 | 141.07 | 146.48 | 2,276 | +0.72(+0.50%) |
Mar 12, 2021 | 144.40 | 145.76 | 143.04 | 145.76 | 8,005 | +1.53(+1.06%) |
Mar 11, 2021 | 140.60 | 144.23 | 140.60 | 144.23 | 8,486 | +3.28(+2.33%) |
Mar 10, 2021 | 134.72 | 141.14 | 134.72 | 140.95 | 4,046 | +4.10(+3.00%) |
Mar 09, 2021 | 134.63 | 136.85 | 134.63 | 136.85 | 1,286 | +1.65(+1.22%) |
Mar 08, 2021 | 136.76 | 137.61 | 135.20 | 135.20 | 6,173 | -0.53(-0.39%) |
Mar 05, 2021 | 138.24 | 138.24 | 135.06 | 135.74 | 7,181 | +0.35(+0.26%) |
Mar 04, 2021 | 137.71 | 137.71 | 134.63 | 135.38 | 5,099 | -2.25(-1.63%) |
Mar 03, 2021 | 134.02 | 138.72 | 134.02 | 137.63 | 4,236 | +3.78(+2.82%) |
Mar 02, 2021 | 134.40 | 135.79 | 132.97 | 133.85 | 5,258 | +1.34(+1.01%) |
Mar 01, 2021 | 135.83 | 135.84 | 132.51 | 132.51 | 2,754 | +3.59(+2.79%) |
Feb 26, 2021 | 132.99 | 133.82 | 128.92 | 128.92 | 3,649 | -5.38(-4.00%) |
Feb 25, 2021 | 135.50 | 138.75 | 134.29 | 134.29 | 2,199 | -2.46(-1.80%) |
Feb 24, 2021 | 136.77 | 138.03 | 136.76 | 136.76 | 3,759 | +0.00(+0.00%) |
Feb 23, 2021 | 136.76 | 136.76 | 135.91 | 136.76 | 6,070 | +0.25(+0.19%) |
Feb 22, 2021 | 139.31 | 139.31 | 135.54 | 136.50 | 5,752 | -2.61(-1.87%) |
Feb 19, 2021 | 137.22 | 139.57 | 137.03 | 139.11 | 9,535 | +3.20(+2.36%) |
Feb 18, 2021 | 136.76 | 137.82 | 134.46 | 135.91 | 5,142 | -3.02(-2.18%) |
Feb 17, 2021 | 140.71 | 141.43 | 138.48 | 138.93 | 4,835 | +1.32(+0.96%) |
Feb 16, 2021 | 139.14 | 141.79 | 137.61 | 137.61 | 6,829 | -0.21(-0.15%) |
Feb 12, 2021 | 137.62 | 138.68 | 137.61 | 137.82 | 2,001 | +3.19(+2.37%) |
Feb 11, 2021 | 137.44 | 138.20 | 134.63 | 134.63 | 5,083 | -1.18(-0.87%) |
Feb 10, 2021 | 138.46 | 138.46 | 135.81 | 135.81 | 2,104 | -2.64(-1.91%) |
Feb 09, 2021 | 135.69 | 138.46 | 135.69 | 138.46 | 3,115 | +1.78(+1.31%) |
Feb 08, 2021 | 134.69 | 136.76 | 132.52 | 136.67 | 3,942 | +0.07(+0.05%) |
Feb 05, 2021 | 135.99 | 136.60 | 135.76 | 136.60 | 1,765 | +3.25(+2.43%) |
Feb 04, 2021 | 125.71 | 133.36 | 125.71 | 133.36 | 3,593 | +8.49(+6.80%) |
Feb 03, 2021 | 124.47 | 125.20 | 123.07 | 124.86 | 3,680 | +1.61(+1.31%) |
Feb 02, 2021 | 123.97 | 126.98 | 122.66 | 123.25 | 3,146 | +1.05(+0.86%) |