Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 151.94 | 152.36 | 149.50 | 150.75 | 35,657 | -0.51(-0.34%) |
Apr 29, 2021 | 154.96 | 155.78 | 149.99 | 151.26 | 38,659 | -2.28(-1.48%) |
Apr 28, 2021 | 154.43 | 154.45 | 151.76 | 153.54 | 26,632 | -0.09(-0.06%) |
Apr 27, 2021 | 153.50 | 155.07 | 152.33 | 153.63 | 25,125 | -0.39(-0.25%) |
Apr 26, 2021 | 157.48 | 157.48 | 152.73 | 154.02 | 19,709 | -4.32(-2.73%) |
Apr 23, 2021 | 157.20 | 159.68 | 155.73 | 158.33 | 50,326 | +0.15(+0.10%) |
Apr 22, 2021 | 159.14 | 159.58 | 158.07 | 158.18 | 38,098 | +0.43(+0.27%) |
Apr 21, 2021 | 153.09 | 159.34 | 153.09 | 157.76 | 46,708 | +3.77(+2.45%) |
Apr 20, 2021 | 155.58 | 155.66 | 152.54 | 153.99 | 62,712 | -2.94(-1.88%) |
Apr 19, 2021 | 160.53 | 160.65 | 156.51 | 156.93 | 29,315 | -2.87(-1.80%) |
Apr 16, 2021 | 158.46 | 160.90 | 157.71 | 159.80 | 28,096 | +0.24(+0.15%) |
Apr 15, 2021 | 160.42 | 162.18 | 159.48 | 159.56 | 32,264 | -1.38(-0.86%) |
Apr 14, 2021 | 159.57 | 163.71 | 159.57 | 160.95 | 30,926 | -0.24(-0.15%) |
Apr 13, 2021 | 156.46 | 161.87 | 155.77 | 161.19 | 53,714 | +4.62(+2.95%) |
Apr 12, 2021 | 160.10 | 160.28 | 155.27 | 156.57 | 44,283 | -6.75(-4.13%) |
Apr 09, 2021 | 167.71 | 167.71 | 160.52 | 163.32 | 56,983 | -3.64(-2.18%) |
Apr 08, 2021 | 164.05 | 169.04 | 163.73 | 166.96 | 69,971 | +3.04(+1.85%) |
Apr 07, 2021 | 161.34 | 165.25 | 161.34 | 163.92 | 61,611 | +1.37(+0.85%) |
Apr 06, 2021 | 163.93 | 163.93 | 161.86 | 162.55 | 45,695 | +1.12(+0.69%) |
Apr 05, 2021 | 160.09 | 162.98 | 157.98 | 161.43 | 48,750 | +1.09(+0.68%) |
Apr 01, 2021 | 158.98 | 162.02 | 157.93 | 160.34 | 69,847 | +2.78(+1.77%) |
Mar 31, 2021 | 155.16 | 158.05 | 152.78 | 157.56 | 134,374 | +3.61(+2.34%) |
Mar 30, 2021 | 153.63 | 154.31 | 150.17 | 153.95 | 50,707 | +1.38(+0.91%) |
Mar 29, 2021 | 148.57 | 154.20 | 147.26 | 152.57 | 83,834 | +1.97(+1.31%) |
Mar 26, 2021 | 149.40 | 150.92 | 145.97 | 150.60 | 81,469 | +3.01(+2.04%) |
Mar 25, 2021 | 150.84 | 150.84 | 145.44 | 147.59 | 57,395 | -3.47(-2.29%) |
Mar 24, 2021 | 153.02 | 154.50 | 150.59 | 151.06 | 45,230 | -0.95(-0.62%) |
Mar 23, 2021 | 159.02 | 159.02 | 151.39 | 152.00 | 38,297 | -6.84(-4.31%) |
Mar 22, 2021 | 158.26 | 159.64 | 157.35 | 158.85 | 51,005 | +0.61(+0.39%) |
Mar 19, 2021 | 167.28 | 168.38 | 155.79 | 158.23 | 193,744 | -11.12(-6.57%) |
Mar 18, 2021 | 166.36 | 171.79 | 166.36 | 169.36 | 82,047 | +3.20(+1.93%) |
Mar 17, 2021 | 161.35 | 168.03 | 161.35 | 166.16 | 63,410 | +4.94(+3.06%) |
Mar 16, 2021 | 157.85 | 161.58 | 157.85 | 161.22 | 59,489 | +1.87(+1.17%) |
Mar 15, 2021 | 155.62 | 160.62 | 155.48 | 159.35 | 36,372 | +2.92(+1.87%) |
Mar 12, 2021 | 151.65 | 156.67 | 151.15 | 156.43 | 86,434 | +4.40(+2.89%) |
Mar 11, 2021 | 150.57 | 153.71 | 149.66 | 152.03 | 54,576 | +2.41(+1.61%) |
Mar 10, 2021 | 148.00 | 150.29 | 146.92 | 149.62 | 52,853 | +1.49(+1.00%) |
Mar 09, 2021 | 148.81 | 153.22 | 146.89 | 148.13 | 67,475 | +1.10(+0.75%) |
Mar 08, 2021 | 151.22 | 151.22 | 146.51 | 147.03 | 140,581 | -4.78(-3.15%) |
Mar 05, 2021 | 156.74 | 157.88 | 150.22 | 151.81 | 82,936 | -3.34(-2.15%) |
Mar 04, 2021 | 163.51 | 164.29 | 154.38 | 155.15 | 46,991 | -7.29(-4.49%) |
Mar 03, 2021 | 164.88 | 164.88 | 161.29 | 162.44 | 84,780 | -3.28(-1.98%) |
Mar 02, 2021 | 162.75 | 166.72 | 161.59 | 165.72 | 58,054 | +1.72(+1.05%) |
Mar 01, 2021 | 168.52 | 168.60 | 163.55 | 164.00 | 59,750 | -0.97(-0.59%) |
Feb 26, 2021 | 165.10 | 166.70 | 162.51 | 164.97 | 47,392 | +0.84(+0.51%) |
Feb 25, 2021 | 167.50 | 167.64 | 161.48 | 164.13 | 119,249 | -0.39(-0.24%) |
Feb 24, 2021 | 158.49 | 165.69 | 158.49 | 164.52 | 71,899 | +5.48(+3.44%) |
Feb 23, 2021 | 151.28 | 160.25 | 149.74 | 159.04 | 62,313 | +8.53(+5.66%) |
Feb 22, 2021 | 152.42 | 153.94 | 150.51 | 150.51 | 40,919 | -2.93(-1.91%) |
Feb 19, 2021 | 153.55 | 155.13 | 153.29 | 153.44 | 35,544 | -0.50(-0.33%) |
Feb 18, 2021 | 156.91 | 158.34 | 152.43 | 153.94 | 54,610 | -4.84(-3.05%) |
Feb 17, 2021 | 151.84 | 159.28 | 151.75 | 158.78 | 55,115 | +5.64(+3.69%) |
Feb 16, 2021 | 152.39 | 153.75 | 151.73 | 153.14 | 32,866 | +2.21(+1.46%) |
Feb 12, 2021 | 148.79 | 151.22 | 148.36 | 150.93 | 37,236 | +0.64(+0.42%) |
Feb 11, 2021 | 152.74 | 154.10 | 148.52 | 150.29 | 50,504 | -2.03(-1.33%) |
Feb 10, 2021 | 153.32 | 153.32 | 150.73 | 152.32 | 76,132 | -0.50(-0.33%) |
Feb 09, 2021 | 155.71 | 156.64 | 152.83 | 152.83 | 138,232 | -1.68(-1.09%) |
Feb 08, 2021 | 151.32 | 155.24 | 151.32 | 154.51 | 150,569 | +2.95(+1.95%) |
Feb 05, 2021 | 145.91 | 151.60 | 143.15 | 151.56 | 90,722 | +5.25(+3.59%) |
Feb 04, 2021 | 147.27 | 148.00 | 144.89 | 146.31 | 47,772 | +0.20(+0.14%) |
Feb 03, 2021 | 148.02 | 148.35 | 145.10 | 146.11 | 79,325 | -1.91(-1.29%) |
Feb 02, 2021 | 146.57 | 149.42 | 145.44 | 148.03 | 55,669 | +1.50(+1.02%) |