Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 157.15 | 157.81 | 154.81 | 156.11 | 550,305 | -1.26(-0.80%) |
Apr 29, 2021 | 158.19 | 159.13 | 156.86 | 157.37 | 522,283 | +0.55(+0.35%) |
Apr 28, 2021 | 158.25 | 158.31 | 156.69 | 156.82 | 349,378 | +0.06(+0.04%) |
Apr 27, 2021 | 161.84 | 162.58 | 156.44 | 156.76 | 554,293 | -4.49(-2.78%) |
Apr 26, 2021 | 162.04 | 162.69 | 160.86 | 161.25 | 461,036 | -1.34(-0.83%) |
Apr 23, 2021 | 160.95 | 163.33 | 160.60 | 162.59 | 544,047 | +2.28(+1.42%) |
Apr 22, 2021 | 159.21 | 161.57 | 158.03 | 160.31 | 745,599 | +1.07(+0.67%) |
Apr 21, 2021 | 157.47 | 159.68 | 157.19 | 159.24 | 710,349 | +2.15(+1.37%) |
Apr 20, 2021 | 155.35 | 158.42 | 154.93 | 157.09 | 750,147 | +2.59(+1.68%) |
Apr 19, 2021 | 152.52 | 154.81 | 152.13 | 154.50 | 708,167 | +2.22(+1.45%) |
Apr 16, 2021 | 150.89 | 153.50 | 150.08 | 152.29 | 799,069 | +2.34(+1.56%) |
Apr 15, 2021 | 147.85 | 150.86 | 147.72 | 149.95 | 510,730 | +2.48(+1.68%) |
Apr 14, 2021 | 148.66 | 148.92 | 146.19 | 147.46 | 529,596 | -1.94(-1.30%) |
Apr 13, 2021 | 148.90 | 150.75 | 148.90 | 149.40 | 402,565 | +0.07(+0.04%) |
Apr 12, 2021 | 149.10 | 149.67 | 148.04 | 149.33 | 378,946 | +0.04(+0.03%) |
Apr 09, 2021 | 149.81 | 150.04 | 148.42 | 149.29 | 296,952 | +0.16(+0.11%) |
Apr 08, 2021 | 147.68 | 150.04 | 147.68 | 149.13 | 259,174 | +1.28(+0.86%) |
Apr 07, 2021 | 149.41 | 150.07 | 147.60 | 147.86 | 318,365 | -1.05(-0.71%) |
Apr 06, 2021 | 149.74 | 150.88 | 148.37 | 148.91 | 361,230 | -1.85(-1.23%) |
Apr 05, 2021 | 147.82 | 150.80 | 147.69 | 150.76 | 429,152 | +2.55(+1.72%) |
Apr 01, 2021 | 145.93 | 148.59 | 145.37 | 148.21 | 399,795 | +2.75(+1.89%) |
Mar 31, 2021 | 146.64 | 148.16 | 145.26 | 145.46 | 531,803 | -1.61(-1.10%) |
Mar 30, 2021 | 149.29 | 149.79 | 146.76 | 147.07 | 598,891 | -2.89(-1.92%) |
Mar 29, 2021 | 147.64 | 152.42 | 147.64 | 149.96 | 564,147 | +1.17(+0.79%) |
Mar 26, 2021 | 145.75 | 148.93 | 144.60 | 148.79 | 706,865 | +2.31(+1.58%) |
Mar 25, 2021 | 147.01 | 148.42 | 145.31 | 146.48 | 585,597 | -1.09(-0.74%) |
Mar 24, 2021 | 145.28 | 149.25 | 145.28 | 147.57 | 618,663 | +2.00(+1.38%) |
Mar 23, 2021 | 142.98 | 146.53 | 142.98 | 145.56 | 434,246 | +2.49(+1.74%) |
Mar 22, 2021 | 142.72 | 144.29 | 140.07 | 143.07 | 419,922 | +1.06(+0.74%) |
Mar 19, 2021 | 141.49 | 143.80 | 140.56 | 142.02 | 1,119,698 | -0.26(-0.18%) |
Mar 18, 2021 | 143.57 | 143.98 | 141.49 | 142.28 | 499,520 | -2.24(-1.55%) |
Mar 17, 2021 | 144.77 | 144.98 | 142.84 | 144.52 | 334,956 | -0.32(-0.22%) |
Mar 16, 2021 | 145.82 | 145.83 | 143.62 | 144.84 | 355,855 | -0.48(-0.33%) |
Mar 15, 2021 | 144.77 | 145.49 | 143.58 | 145.32 | 338,262 | +0.84(+0.58%) |
Mar 12, 2021 | 142.61 | 144.60 | 142.16 | 144.47 | 425,767 | +1.95(+1.37%) |
Mar 11, 2021 | 143.98 | 145.24 | 142.18 | 142.53 | 402,588 | -0.78(-0.54%) |
Mar 10, 2021 | 142.20 | 144.80 | 141.66 | 143.30 | 368,876 | +0.56(+0.39%) |
Mar 09, 2021 | 146.21 | 147.64 | 142.61 | 142.75 | 546,457 | -2.02(-1.40%) |
Mar 08, 2021 | 145.91 | 148.60 | 144.02 | 144.77 | 597,102 | -0.75(-0.51%) |
Mar 05, 2021 | 141.89 | 146.51 | 140.33 | 145.52 | 890,231 | +4.74(+3.36%) |
Mar 04, 2021 | 145.38 | 145.47 | 139.76 | 140.78 | 1,078,413 | -4.77(-3.28%) |
Mar 03, 2021 | 144.59 | 147.44 | 143.31 | 145.55 | 633,136 | +0.59(+0.41%) |
Mar 02, 2021 | 146.13 | 147.49 | 143.69 | 144.96 | 622,729 | -0.42(-0.29%) |
Mar 01, 2021 | 142.34 | 145.81 | 142.34 | 145.38 | 531,732 | +3.51(+2.47%) |
Feb 26, 2021 | 144.68 | 146.15 | 141.40 | 141.87 | 1,164,744 | -2.75(-1.90%) |
Feb 25, 2021 | 144.37 | 147.04 | 143.79 | 144.62 | 708,713 | -0.31(-0.21%) |
Feb 24, 2021 | 142.71 | 146.06 | 140.65 | 144.93 | 1,084,312 | +2.23(+1.56%) |
Feb 23, 2021 | 145.51 | 146.97 | 142.51 | 142.70 | 922,651 | -3.39(-2.32%) |
Feb 22, 2021 | 143.53 | 146.93 | 142.72 | 146.09 | 760,683 | +1.88(+1.31%) |
Feb 19, 2021 | 146.05 | 146.97 | 143.62 | 144.21 | 1,105,942 | -1.74(-1.19%) |
Feb 18, 2021 | 140.76 | 145.97 | 140.76 | 145.95 | 753,467 | +3.66(+2.57%) |
Feb 17, 2021 | 138.74 | 143.11 | 138.74 | 142.29 | 726,229 | +2.52(+1.81%) |
Feb 16, 2021 | 139.95 | 141.40 | 137.25 | 139.77 | 1,211,594 | +0.57(+0.41%) |
Feb 12, 2021 | 143.70 | 143.76 | 138.60 | 139.19 | 694,640 | -2.87(-2.02%) |
Feb 11, 2021 | 143.42 | 146.23 | 141.25 | 142.06 | 922,830 | -0.12(-0.09%) |
Feb 10, 2021 | 142.85 | 146.09 | 141.56 | 142.19 | 1,142,075 | -0.71(-0.50%) |
Feb 09, 2021 | 142.31 | 144.06 | 135.38 | 142.89 | 2,147,512 | -8.31(-5.50%) |
Feb 08, 2021 | 146.70 | 151.75 | 146.24 | 151.21 | 1,200,003 | +5.07(+3.47%) |
Feb 05, 2021 | 146.83 | 147.71 | 145.34 | 146.14 | 581,849 | -0.46(-0.31%) |
Feb 04, 2021 | 144.28 | 146.68 | 143.25 | 146.60 | 516,034 | +3.78(+2.64%) |
Feb 03, 2021 | 145.19 | 145.37 | 142.57 | 142.83 | 391,672 | -1.76(-1.22%) |
Feb 02, 2021 | 142.15 | 145.86 | 141.48 | 144.59 | 507,463 | +2.68(+1.89%) |