Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 145.04 | 148.06 | 142.86 | 143.43 | 372,700 | -3.18(-2.17%) |
Apr 29, 2021 | 145.00 | 152.75 | 144.66 | 146.61 | 778,917 | -6.17(-4.04%) |
Apr 28, 2021 | 149.90 | 154.15 | 149.90 | 152.78 | 407,937 | +3.34(+2.24%) |
Apr 27, 2021 | 151.21 | 151.21 | 148.65 | 149.44 | 356,004 | -2.17(-1.43%) |
Apr 26, 2021 | 151.05 | 153.13 | 149.79 | 151.61 | 289,098 | +2.01(+1.34%) |
Apr 23, 2021 | 147.30 | 150.78 | 146.90 | 149.60 | 254,800 | +3.51(+2.40%) |
Apr 22, 2021 | 145.65 | 149.61 | 144.57 | 146.09 | 340,032 | +0.32(+0.22%) |
Apr 21, 2021 | 140.33 | 145.94 | 139.67 | 145.77 | 287,252 | +5.01(+3.56%) |
Apr 20, 2021 | 144.15 | 144.36 | 139.79 | 140.76 | 371,845 | -5.21(-3.57%) |
Apr 19, 2021 | 149.19 | 149.73 | 145.07 | 145.97 | 321,307 | -3.00(-2.01%) |
Apr 16, 2021 | 150.50 | 150.61 | 147.70 | 148.97 | 499,900 | -1.83(-1.21%) |
Apr 15, 2021 | 149.30 | 152.65 | 148.16 | 150.80 | 313,559 | +2.80(+1.89%) |
Apr 14, 2021 | 147.23 | 150.81 | 146.29 | 148.00 | 439,970 | +1.07(+0.73%) |
Apr 13, 2021 | 148.21 | 149.94 | 143.50 | 146.93 | 398,620 | -1.85(-1.24%) |
Apr 12, 2021 | 148.81 | 150.22 | 147.20 | 148.78 | 239,053 | +0.08(+0.05%) |
Apr 09, 2021 | 144.39 | 149.58 | 144.39 | 148.70 | 399,900 | +3.76(+2.59%) |
Apr 08, 2021 | 142.59 | 145.35 | 142.06 | 144.94 | 398,572 | +2.45(+1.72%) |
Apr 07, 2021 | 142.37 | 143.64 | 141.40 | 142.49 | 197,543 | +0.52(+0.37%) |
Apr 06, 2021 | 138.33 | 143.00 | 138.18 | 141.97 | 420,361 | +2.16(+1.54%) |
Apr 05, 2021 | 142.19 | 143.50 | 139.23 | 139.81 | 266,920 | -1.99(-1.40%) |
Apr 01, 2021 | 139.71 | 143.53 | 138.49 | 141.80 | 331,700 | +3.50(+2.53%) |
Mar 31, 2021 | 137.02 | 140.09 | 136.25 | 138.30 | 373,615 | +1.29(+0.94%) |
Mar 30, 2021 | 139.73 | 140.00 | 136.51 | 137.01 | 511,517 | -2.95(-2.11%) |
Mar 29, 2021 | 139.11 | 142.06 | 137.60 | 139.96 | 280,516 | -0.95(-0.67%) |
Mar 26, 2021 | 141.13 | 141.84 | 137.25 | 140.91 | 458,100 | +1.37(+0.98%) |
Mar 25, 2021 | 139.14 | 140.43 | 135.71 | 139.54 | 488,321 | +0.02(+0.01%) |
Mar 24, 2021 | 142.66 | 144.44 | 139.01 | 139.52 | 252,632 | -2.15(-1.52%) |
Mar 23, 2021 | 142.80 | 145.18 | 141.07 | 141.67 | 296,970 | -2.67(-1.85%) |
Mar 22, 2021 | 147.21 | 147.57 | 143.79 | 144.34 | 248,322 | -3.45(-2.33%) |
Mar 19, 2021 | 150.97 | 152.89 | 147.13 | 147.79 | 672,500 | -3.95(-2.60%) |
Mar 18, 2021 | 149.04 | 154.41 | 147.93 | 151.74 | 554,599 | +1.24(+0.82%) |
Mar 17, 2021 | 154.87 | 156.46 | 150.42 | 150.50 | 623,934 | -1.50(-0.99%) |
Mar 16, 2021 | 157.71 | 159.86 | 151.83 | 152.00 | 446,393 | -6.56(-4.14%) |
Mar 15, 2021 | 159.43 | 160.13 | 157.08 | 158.56 | 497,867 | +0.58(+0.37%) |
Mar 12, 2021 | 161.63 | 164.54 | 157.15 | 157.98 | 321,100 | -3.66(-2.26%) |
Mar 11, 2021 | 157.58 | 162.40 | 157.14 | 161.64 | 444,906 | +4.49(+2.86%) |
Mar 10, 2021 | 157.67 | 158.07 | 153.75 | 157.15 | 389,479 | -0.37(-0.23%) |
Mar 09, 2021 | 162.34 | 162.41 | 157.35 | 157.52 | 361,919 | -3.33(-2.07%) |
Mar 08, 2021 | 164.53 | 167.71 | 160.25 | 160.85 | 363,263 | -3.82(-2.32%) |
Mar 05, 2021 | 155.87 | 165.19 | 153.92 | 164.67 | 622,700 | +11.88(+7.78%) |
Mar 04, 2021 | 156.24 | 157.34 | 151.62 | 152.79 | 410,648 | -2.43(-1.57%) |
Mar 03, 2021 | 154.56 | 155.61 | 151.48 | 155.22 | 148,841 | +0.72(+0.47%) |
Mar 02, 2021 | 154.19 | 155.40 | 152.41 | 154.50 | 257,741 | +1.36(+0.89%) |
Mar 01, 2021 | 153.72 | 155.33 | 151.13 | 153.14 | 147,569 | +2.83(+1.88%) |
Feb 26, 2021 | 153.32 | 154.99 | 148.45 | 150.31 | 214,000 | -2.20(-1.44%) |
Feb 25, 2021 | 156.64 | 158.20 | 150.42 | 152.51 | 189,543 | -3.76(-2.41%) |
Feb 24, 2021 | 152.21 | 157.21 | 151.18 | 156.27 | 238,841 | +2.89(+1.88%) |
Feb 23, 2021 | 149.32 | 154.49 | 147.10 | 153.38 | 323,436 | +1.32(+0.87%) |
Feb 22, 2021 | 147.18 | 152.73 | 145.05 | 152.06 | 257,398 | +3.76(+2.54%) |
Feb 19, 2021 | 146.60 | 148.56 | 145.50 | 148.30 | 144,400 | +2.39(+1.64%) |
Feb 18, 2021 | 146.92 | 148.47 | 144.71 | 145.91 | 221,098 | -2.39(-1.61%) |
Feb 17, 2021 | 147.39 | 149.01 | 146.21 | 148.30 | 157,581 | -0.11(-0.07%) |
Feb 16, 2021 | 150.36 | 151.63 | 147.95 | 148.41 | 195,263 | -0.60(-0.40%) |
Feb 12, 2021 | 145.26 | 149.01 | 143.02 | 149.01 | 309,100 | +3.71(+2.55%) |
Feb 11, 2021 | 143.89 | 146.99 | 138.54 | 145.30 | 553,332 | +4.20(+2.98%) |
Feb 10, 2021 | 136.92 | 145.34 | 136.69 | 141.10 | 555,698 | +1.48(+1.06%) |
Feb 09, 2021 | 137.00 | 141.26 | 136.19 | 139.62 | 554,259 | +1.79(+1.30%) |
Feb 08, 2021 | 134.68 | 138.94 | 134.68 | 137.83 | 283,222 | +4.01(+3.00%) |
Feb 05, 2021 | 132.00 | 134.27 | 130.79 | 133.82 | 397,300 | +3.07(+2.35%) |
Feb 04, 2021 | 128.45 | 131.85 | 128.45 | 130.75 | 279,347 | +2.36(+1.84%) |
Feb 03, 2021 | 127.79 | 129.56 | 127.04 | 128.39 | 268,321 | -0.11(-0.09%) |
Feb 02, 2021 | 129.64 | 132.99 | 128.41 | 128.50 | 529,014 | +0.96(+0.75%) |