Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 147.91 | 151.50 | 147.91 | 149.16 | 219,521 | +0.11(+0.08%) |
Apr 29, 2021 | 151.68 | 151.68 | 147.10 | 149.04 | 148,631 | -1.48(-0.98%) |
Apr 28, 2021 | 149.09 | 151.79 | 147.42 | 150.53 | 158,868 | +1.16(+0.78%) |
Apr 27, 2021 | 148.87 | 149.99 | 147.10 | 149.36 | 137,449 | +1.30(+0.88%) |
Apr 26, 2021 | 149.04 | 151.49 | 147.63 | 148.06 | 234,480 | -0.15(-0.10%) |
Apr 23, 2021 | 146.28 | 148.86 | 144.97 | 148.21 | 158,011 | +3.22(+2.22%) |
Apr 22, 2021 | 147.42 | 148.87 | 143.55 | 144.98 | 242,900 | -1.57(-1.07%) |
Apr 21, 2021 | 143.66 | 147.40 | 141.72 | 146.55 | 203,926 | +2.33(+1.62%) |
Apr 20, 2021 | 146.61 | 148.93 | 142.58 | 144.22 | 296,240 | -3.04(-2.06%) |
Apr 19, 2021 | 150.63 | 152.47 | 146.81 | 147.26 | 227,106 | -3.37(-2.24%) |
Apr 16, 2021 | 151.10 | 152.02 | 147.84 | 150.63 | 241,498 | +1.14(+0.76%) |
Apr 15, 2021 | 150.00 | 152.91 | 149.09 | 149.49 | 268,250 | +0.46(+0.31%) |
Apr 14, 2021 | 155.16 | 155.61 | 148.46 | 149.04 | 252,706 | -6.24(-4.02%) |
Apr 13, 2021 | 156.29 | 157.45 | 153.48 | 155.28 | 233,954 | -0.38(-0.25%) |
Apr 12, 2021 | 153.19 | 155.91 | 150.79 | 155.66 | 168,839 | +1.73(+1.12%) |
Apr 09, 2021 | 155.72 | 157.04 | 152.05 | 153.93 | 285,820 | -3.82(-2.42%) |
Apr 08, 2021 | 155.06 | 159.46 | 155.06 | 157.75 | 359,500 | +3.39(+2.19%) |
Apr 07, 2021 | 158.28 | 158.83 | 153.53 | 154.36 | 258,646 | -3.13(-1.99%) |
Apr 06, 2021 | 154.75 | 158.79 | 154.68 | 157.49 | 374,398 | +3.45(+2.24%) |
Apr 05, 2021 | 154.14 | 154.63 | 150.87 | 154.04 | 277,529 | +2.09(+1.38%) |
Apr 01, 2021 | 150.68 | 152.30 | 149.03 | 151.94 | 249,356 | +5.20(+3.55%) |
Mar 31, 2021 | 144.88 | 149.53 | 144.63 | 146.74 | 423,572 | +2.78(+1.93%) |
Mar 30, 2021 | 140.91 | 143.96 | 138.88 | 143.96 | 249,369 | +3.27(+2.32%) |
Mar 29, 2021 | 142.89 | 145.45 | 139.49 | 140.70 | 292,570 | -2.19(-1.53%) |
Mar 26, 2021 | 145.09 | 146.91 | 138.58 | 142.89 | 440,542 | -1.04(-0.72%) |
Mar 25, 2021 | 138.77 | 144.67 | 137.62 | 143.93 | 402,415 | +4.22(+3.02%) |
Mar 24, 2021 | 141.18 | 144.99 | 138.22 | 139.71 | 440,916 | +0.41(+0.30%) |
Mar 23, 2021 | 141.93 | 145.84 | 138.63 | 139.30 | 382,099 | -2.64(-1.86%) |
Mar 22, 2021 | 143.88 | 145.35 | 140.24 | 141.94 | 397,092 | -2.13(-1.48%) |
Mar 19, 2021 | 142.82 | 146.48 | 139.88 | 144.07 | 1,475,404 | -0.41(-0.29%) |
Mar 18, 2021 | 153.13 | 156.31 | 143.68 | 144.49 | 852,562 | -12.53(-7.98%) |
Mar 17, 2021 | 152.53 | 158.43 | 150.78 | 157.02 | 436,247 | +1.70(+1.10%) |
Mar 16, 2021 | 159.87 | 161.66 | 152.39 | 155.31 | 494,332 | -1.85(-1.18%) |
Mar 15, 2021 | 153.63 | 158.83 | 152.02 | 157.16 | 534,291 | +4.81(+3.16%) |
Mar 12, 2021 | 145.93 | 152.51 | 143.06 | 152.35 | 430,645 | +6.26(+4.29%) |
Mar 11, 2021 | 142.40 | 147.55 | 142.32 | 146.09 | 535,703 | +7.04(+5.06%) |
Mar 10, 2021 | 141.70 | 145.10 | 137.66 | 139.05 | 870,765 | -0.57(-0.41%) |
Mar 09, 2021 | 141.03 | 143.22 | 138.63 | 139.61 | 773,506 | +5.72(+4.27%) |
Mar 08, 2021 | 140.65 | 148.10 | 133.57 | 133.90 | 790,603 | -6.54(-4.66%) |
Mar 05, 2021 | 147.47 | 147.70 | 130.07 | 140.44 | 1,138,533 | -6.81(-4.62%) |
Mar 04, 2021 | 148.69 | 151.11 | 142.45 | 147.24 | 813,502 | -4.53(-2.99%) |
Mar 03, 2021 | 154.42 | 155.63 | 148.73 | 151.78 | 454,278 | -2.64(-1.71%) |
Mar 02, 2021 | 159.24 | 160.22 | 153.89 | 154.42 | 382,637 | -4.09(-2.58%) |
Mar 01, 2021 | 161.39 | 165.21 | 157.62 | 158.51 | 673,320 | +0.89(+0.56%) |
Feb 26, 2021 | 150.26 | 160.05 | 148.74 | 157.62 | 953,581 | +5.14(+3.37%) |
Feb 25, 2021 | 165.86 | 168.99 | 141.46 | 152.48 | 3,384,450 | -25.48(-14.32%) |
Feb 24, 2021 | 169.82 | 179.51 | 168.33 | 177.96 | 543,284 | +9.43(+5.59%) |
Feb 23, 2021 | 168.57 | 170.12 | 153.63 | 168.53 | 678,210 | -2.48(-1.45%) |
Feb 22, 2021 | 171.70 | 177.54 | 169.99 | 171.02 | 306,019 | -2.43(-1.40%) |
Feb 19, 2021 | 168.94 | 174.58 | 167.98 | 173.44 | 278,107 | +4.32(+2.55%) |
Feb 18, 2021 | 171.31 | 175.33 | 168.99 | 169.12 | 276,777 | -4.19(-2.42%) |
Feb 17, 2021 | 175.79 | 176.66 | 170.16 | 173.32 | 394,199 | -4.33(-2.44%) |
Feb 16, 2021 | 173.40 | 178.66 | 173.21 | 177.65 | 320,711 | +4.35(+2.51%) |
Feb 12, 2021 | 169.59 | 175.30 | 167.07 | 173.30 | 371,016 | +3.78(+2.23%) |
Feb 11, 2021 | 172.86 | 173.95 | 164.82 | 169.52 | 399,348 | -0.32(-0.19%) |
Feb 10, 2021 | 172.81 | 176.32 | 168.21 | 169.84 | 419,364 | -1.51(-0.88%) |
Feb 09, 2021 | 172.34 | 173.43 | 169.34 | 171.36 | 467,219 | -2.58(-1.48%) |
Feb 08, 2021 | 175.50 | 175.80 | 168.94 | 173.93 | 454,863 | +2.99(+1.75%) |
Feb 05, 2021 | 168.61 | 171.68 | 166.60 | 170.94 | 230,725 | +2.51(+1.49%) |
Feb 04, 2021 | 168.96 | 170.34 | 165.25 | 168.44 | 373,752 | -0.36(-0.21%) |
Feb 03, 2021 | 167.35 | 169.58 | 163.51 | 168.79 | 478,906 | +3.69(+2.23%) |
Feb 02, 2021 | 159.01 | 167.79 | 157.78 | 165.11 | 581,734 | +7.83(+4.98%) |