Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 152.40 | 152.66 | 149.28 | 150.65 | 643,171 | -2.69(-1.75%) |
Apr 29, 2021 | 153.54 | 154.03 | 152.47 | 153.33 | 290,995 | +0.43(+0.28%) |
Apr 28, 2021 | 153.36 | 153.66 | 152.44 | 152.91 | 324,671 | -0.21(-0.14%) |
Apr 27, 2021 | 152.39 | 153.36 | 151.97 | 153.12 | 376,732 | +0.20(+0.13%) |
Apr 26, 2021 | 154.74 | 154.80 | 152.61 | 152.92 | 299,405 | -1.53(-0.99%) |
Apr 23, 2021 | 153.16 | 154.95 | 152.56 | 154.44 | 291,996 | +1.28(+0.84%) |
Apr 22, 2021 | 152.43 | 155.20 | 152.34 | 153.16 | 448,252 | +0.50(+0.33%) |
Apr 21, 2021 | 151.67 | 153.27 | 151.28 | 152.66 | 748,040 | +1.80(+1.20%) |
Apr 20, 2021 | 148.35 | 151.06 | 148.35 | 150.85 | 616,393 | +2.76(+1.87%) |
Apr 19, 2021 | 149.17 | 149.17 | 147.30 | 148.09 | 550,169 | -1.01(-0.68%) |
Apr 16, 2021 | 148.40 | 149.43 | 146.92 | 149.10 | 657,281 | +1.36(+0.92%) |
Apr 15, 2021 | 149.10 | 149.36 | 147.37 | 147.74 | 672,236 | -0.29(-0.20%) |
Apr 14, 2021 | 147.99 | 148.41 | 146.97 | 148.03 | 335,392 | +0.10(+0.07%) |
Apr 13, 2021 | 147.61 | 148.87 | 146.96 | 147.93 | 346,521 | -0.15(-0.10%) |
Apr 12, 2021 | 148.84 | 149.30 | 147.19 | 148.08 | 498,470 | -0.07(-0.04%) |
Apr 09, 2021 | 146.20 | 148.15 | 145.82 | 148.15 | 443,417 | +1.55(+1.06%) |
Apr 08, 2021 | 148.20 | 149.34 | 146.48 | 146.60 | 623,917 | -0.30(-0.20%) |
Apr 07, 2021 | 148.36 | 149.35 | 146.35 | 146.90 | 388,825 | -1.38(-0.93%) |
Apr 06, 2021 | 149.64 | 149.64 | 147.51 | 148.27 | 441,379 | -2.34(-1.56%) |
Apr 05, 2021 | 147.66 | 151.04 | 147.34 | 150.62 | 680,176 | +3.49(+2.37%) |
Apr 01, 2021 | 145.86 | 147.18 | 144.68 | 147.12 | 428,781 | +1.73(+1.19%) |
Mar 31, 2021 | 145.15 | 146.45 | 144.83 | 145.39 | 543,923 | +0.11(+0.08%) |
Mar 30, 2021 | 148.99 | 148.99 | 145.09 | 145.28 | 477,090 | -4.11(-2.75%) |
Mar 29, 2021 | 145.68 | 149.75 | 143.53 | 149.39 | 812,107 | +3.67(+2.52%) |
Mar 26, 2021 | 140.74 | 145.90 | 140.03 | 145.72 | 635,063 | +4.94(+3.51%) |
Mar 25, 2021 | 141.50 | 141.56 | 139.83 | 140.78 | 516,546 | -0.60(-0.42%) |
Mar 24, 2021 | 139.82 | 142.60 | 139.73 | 141.38 | 603,532 | +1.52(+1.09%) |
Mar 23, 2021 | 140.46 | 141.60 | 139.16 | 139.86 | 485,744 | -0.30(-0.22%) |
Mar 22, 2021 | 138.99 | 140.29 | 138.74 | 140.16 | 437,405 | +1.34(+0.96%) |
Mar 19, 2021 | 138.04 | 140.61 | 137.87 | 138.82 | 1,219,372 | +0.68(+0.50%) |
Mar 18, 2021 | 138.42 | 139.54 | 137.28 | 138.14 | 439,187 | -1.22(-0.88%) |
Mar 17, 2021 | 140.28 | 140.58 | 138.70 | 139.36 | 631,770 | -0.84(-0.60%) |
Mar 16, 2021 | 139.22 | 140.76 | 138.11 | 140.20 | 408,313 | +1.18(+0.85%) |
Mar 15, 2021 | 136.31 | 139.13 | 135.52 | 139.02 | 381,736 | +2.21(+1.62%) |
Mar 12, 2021 | 136.83 | 137.03 | 135.68 | 136.81 | 450,788 | +0.14(+0.10%) |
Mar 11, 2021 | 135.45 | 137.91 | 135.45 | 136.67 | 436,063 | +2.00(+1.48%) |
Mar 10, 2021 | 134.30 | 135.61 | 134.11 | 134.68 | 377,181 | +0.38(+0.28%) |
Mar 09, 2021 | 134.98 | 137.60 | 134.16 | 134.30 | 494,191 | +0.15(+0.11%) |
Mar 08, 2021 | 135.26 | 137.17 | 134.03 | 134.15 | 499,972 | -0.62(-0.46%) |
Mar 05, 2021 | 132.92 | 134.96 | 131.52 | 134.77 | 514,119 | +3.13(+2.38%) |
Mar 04, 2021 | 134.11 | 135.38 | 130.45 | 131.64 | 588,510 | -2.57(-1.92%) |
Mar 03, 2021 | 135.68 | 135.85 | 133.65 | 134.21 | 499,186 | -1.84(-1.36%) |
Mar 02, 2021 | 138.58 | 138.58 | 135.20 | 136.06 | 549,139 | -2.50(-1.80%) |
Mar 01, 2021 | 135.69 | 139.06 | 135.11 | 138.55 | 483,591 | +3.77(+2.80%) |
Feb 26, 2021 | 136.19 | 136.87 | 134.53 | 134.78 | 746,387 | -0.73(-0.54%) |
Feb 25, 2021 | 137.03 | 138.49 | 134.92 | 135.51 | 453,641 | -1.72(-1.25%) |
Feb 24, 2021 | 135.76 | 137.99 | 134.40 | 137.23 | 612,822 | +1.34(+0.99%) |
Feb 23, 2021 | 139.69 | 139.69 | 135.78 | 135.89 | 1,068,726 | -3.63(-2.60%) |
Feb 22, 2021 | 140.43 | 141.05 | 138.88 | 139.52 | 474,069 | -1.93(-1.36%) |
Feb 19, 2021 | 141.88 | 142.93 | 140.83 | 141.45 | 649,335 | +0.25(+0.17%) |
Feb 18, 2021 | 138.43 | 141.58 | 138.23 | 141.20 | 450,177 | +1.75(+1.25%) |
Feb 17, 2021 | 137.33 | 140.58 | 136.92 | 139.45 | 642,254 | +1.12(+0.81%) |
Feb 16, 2021 | 140.23 | 140.73 | 137.71 | 138.33 | 750,766 | -1.73(-1.24%) |
Feb 12, 2021 | 136.76 | 140.18 | 136.76 | 140.06 | 811,616 | +2.57(+1.87%) |
Feb 11, 2021 | 136.87 | 137.84 | 136.58 | 137.49 | 530,807 | +0.92(+0.67%) |
Feb 10, 2021 | 134.57 | 136.91 | 134.31 | 136.57 | 660,084 | +2.56(+1.91%) |
Feb 09, 2021 | 134.62 | 134.95 | 133.40 | 134.00 | 673,554 | -1.34(-0.99%) |
Feb 08, 2021 | 136.83 | 137.08 | 134.69 | 135.35 | 634,171 | -0.98(-0.72%) |
Feb 05, 2021 | 136.40 | 137.57 | 135.82 | 136.33 | 783,918 | +0.91(+0.67%) |
Feb 04, 2021 | 136.82 | 137.43 | 134.44 | 135.42 | 1,082,947 | -1.31(-0.95%) |
Feb 03, 2021 | 139.83 | 140.23 | 136.72 | 136.73 | 514,076 | -1.84(-1.33%) |
Feb 02, 2021 | 139.51 | 139.51 | 135.81 | 138.57 | 736,248 | +0.41(+0.29%) |