Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 147.90 | 150.70 | 146.00 | 147.40 | 37,850 | -2.60(-1.73%) |
Apr 29, 2021 | 151.50 | 153.40 | 146.80 | 150.00 | 23,382 | -1.40(-0.92%) |
Apr 28, 2021 | 151.70 | 155.70 | 150.10 | 151.40 | 49,635 | -0.10(-0.07%) |
Apr 27, 2021 | 151.30 | 153.80 | 148.20 | 151.50 | 27,382 | +0.40(+0.26%) |
Apr 26, 2021 | 152.40 | 152.80 | 148.40 | 151.10 | 19,976 | -1.40(-0.92%) |
Apr 23, 2021 | 151.30 | 155.50 | 149.80 | 152.50 | 15,500 | +2.40(+1.60%) |
Apr 22, 2021 | 146.30 | 155.40 | 145.60 | 150.10 | 24,276 | +4.10(+2.81%) |
Apr 21, 2021 | 146.70 | 148.60 | 139.10 | 146.00 | 70,663 | -0.40(-0.27%) |
Apr 20, 2021 | 156.20 | 157.30 | 146.00 | 146.40 | 29,830 | -10.40(-6.63%) |
Apr 19, 2021 | 156.40 | 159.60 | 155.32 | 156.80 | 17,997 | -0.70(-0.44%) |
Apr 16, 2021 | 159.90 | 162.40 | 156.41 | 157.50 | 16,380 | -2.10(-1.32%) |
Apr 15, 2021 | 165.00 | 165.20 | 153.60 | 159.60 | 32,528 | -5.20(-3.16%) |
Apr 14, 2021 | 156.50 | 165.80 | 156.50 | 164.80 | 30,694 | +10.90(+7.08%) |
Apr 13, 2021 | 153.60 | 158.40 | 152.20 | 153.90 | 20,382 | +1.90(+1.25%) |
Apr 12, 2021 | 154.50 | 154.50 | 150.20 | 152.00 | 26,619 | -3.20(-2.06%) |
Apr 09, 2021 | 156.40 | 157.00 | 151.50 | 155.20 | 30,750 | -2.30(-1.46%) |
Apr 08, 2021 | 155.80 | 159.50 | 154.20 | 157.50 | 12,648 | +3.10(+2.01%) |
Apr 07, 2021 | 157.60 | 157.60 | 150.00 | 154.40 | 36,255 | -2.90(-1.84%) |
Apr 06, 2021 | 146.60 | 158.70 | 145.70 | 157.30 | 21,695 | +9.70(+6.57%) |
Apr 05, 2021 | 154.50 | 154.50 | 146.60 | 147.60 | 25,737 | -5.90(-3.84%) |
Apr 01, 2021 | 152.10 | 158.10 | 151.32 | 153.50 | 34,830 | +5.70(+3.86%) |
Mar 31, 2021 | 147.40 | 149.80 | 145.10 | 147.80 | 32,161 | +3.10(+2.14%) |
Mar 30, 2021 | 139.70 | 145.60 | 136.10 | 144.70 | 38,284 | +5.40(+3.88%) |
Mar 29, 2021 | 148.40 | 148.40 | 136.90 | 139.30 | 72,697 | -11.70(-7.75%) |
Mar 26, 2021 | 148.40 | 154.60 | 146.50 | 151.00 | 61,380 | +2.70(+1.82%) |
Mar 25, 2021 | 146.30 | 151.40 | 145.20 | 148.30 | 51,905 | -1.50(-1.00%) |
Mar 24, 2021 | 153.00 | 155.30 | 148.60 | 149.80 | 65,582 | -3.20(-2.09%) |
Mar 23, 2021 | 158.80 | 159.70 | 152.30 | 153.00 | 22,526 | -5.30(-3.35%) |
Mar 22, 2021 | 161.00 | 163.60 | 156.90 | 158.30 | 40,836 | +0.50(+0.32%) |
Mar 19, 2021 | 159.20 | 161.90 | 156.20 | 157.80 | 65,280 | -1.40(-0.88%) |
Mar 18, 2021 | 163.00 | 164.95 | 159.00 | 159.20 | 24,989 | -7.80(-4.67%) |
Mar 17, 2021 | 162.90 | 168.80 | 159.40 | 167.00 | 40,586 | +0.50(+0.30%) |
Mar 16, 2021 | 170.10 | 172.20 | 164.50 | 166.50 | 25,502 | -3.00(-1.77%) |
Mar 15, 2021 | 170.40 | 174.20 | 167.40 | 169.50 | 22,580 | -1.00(-0.59%) |
Mar 12, 2021 | 170.20 | 173.00 | 166.90 | 170.50 | 20,150 | -4.20(-2.40%) |
Mar 11, 2021 | 168.70 | 177.20 | 166.40 | 174.70 | 27,741 | +11.80(+7.24%) |
Mar 10, 2021 | 169.00 | 172.10 | 162.00 | 162.90 | 47,960 | -4.00(-2.40%) |
Mar 09, 2021 | 158.50 | 167.20 | 156.86 | 166.90 | 29,835 | +12.80(+8.31%) |
Mar 08, 2021 | 163.80 | 167.60 | 151.00 | 154.10 | 45,814 | -14.30(-8.49%) |
Mar 05, 2021 | 165.40 | 170.00 | 155.70 | 168.40 | 75,750 | +5.50(+3.38%) |
Mar 04, 2021 | 172.60 | 173.00 | 159.40 | 162.90 | 48,456 | -11.80(-6.75%) |
Mar 03, 2021 | 183.90 | 185.20 | 173.70 | 174.70 | 28,927 | -9.80(-5.31%) |
Mar 02, 2021 | 188.80 | 193.70 | 184.30 | 184.50 | 17,405 | -6.10(-3.20%) |
Mar 01, 2021 | 185.30 | 193.20 | 185.30 | 190.60 | 27,960 | +8.30(+4.55%) |
Feb 26, 2021 | 180.00 | 186.70 | 173.60 | 182.30 | 61,150 | -1.70(-0.92%) |
Feb 25, 2021 | 192.90 | 194.40 | 182.70 | 184.00 | 30,578 | -7.70(-4.02%) |
Feb 24, 2021 | 192.80 | 198.50 | 190.50 | 191.70 | 59,567 | -7.50(-3.77%) |
Feb 23, 2021 | 186.20 | 199.90 | 177.60 | 199.20 | 74,858 | +5.60(+2.89%) |
Feb 22, 2021 | 195.90 | 198.00 | 192.20 | 193.60 | 40,598 | -6.10(-3.05%) |
Feb 19, 2021 | 199.10 | 202.60 | 198.50 | 199.70 | 45,150 | +0.40(+0.20%) |
Feb 18, 2021 | 194.50 | 199.80 | 193.10 | 199.30 | 30,081 | -1.10(-0.55%) |
Feb 17, 2021 | 200.40 | 202.00 | 193.30 | 200.40 | 78,865 | -1.30(-0.64%) |
Feb 16, 2021 | 200.40 | 206.80 | 199.20 | 201.70 | 102,076 | +2.10(+1.05%) |
Feb 12, 2021 | 203.40 | 203.70 | 194.10 | 199.60 | 70,920 | +0.30(+0.15%) |
Feb 11, 2021 | 201.50 | 208.10 | 198.70 | 199.30 | 113,128 | -3.20(-1.58%) |
Feb 10, 2021 | 205.90 | 210.00 | 199.40 | 202.50 | 89,534 | -3.90(-1.89%) |
Feb 09, 2021 | 200.80 | 207.00 | 198.40 | 206.40 | 53,701 | +4.10(+2.03%) |
Feb 08, 2021 | 197.40 | 208.70 | 195.00 | 202.30 | 74,544 | -1.70(-0.83%) |
Feb 05, 2021 | 197.00 | 205.90 | 193.50 | 204.00 | 116,190 | +2.80(+1.39%) |
Feb 04, 2021 | 209.10 | 215.70 | 200.00 | 201.20 | 50,401 | -6.90(-3.32%) |
Feb 03, 2021 | 216.10 | 219.40 | 207.80 | 208.10 | 83,616 | -13.20(-5.96%) |
Feb 02, 2021 | 218.00 | 226.60 | 216.50 | 221.30 | 34,785 | +3.50(+1.61%) |