Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 158.15 | 158.81 | 155.79 | 157.11 | 546,820 | -1.26(-0.80%) |
Apr 29, 2021 | 159.20 | 160.15 | 157.86 | 158.37 | 518,975 | +0.55(+0.35%) |
Apr 28, 2021 | 159.26 | 159.32 | 157.69 | 157.82 | 347,165 | +0.06(+0.04%) |
Apr 27, 2021 | 162.87 | 163.62 | 157.44 | 157.76 | 550,782 | -4.51(-2.78%) |
Apr 26, 2021 | 163.07 | 163.73 | 161.88 | 162.28 | 458,116 | -1.35(-0.83%) |
Apr 23, 2021 | 161.98 | 164.37 | 161.63 | 163.63 | 540,601 | +2.30(+1.42%) |
Apr 22, 2021 | 160.22 | 162.60 | 159.04 | 161.33 | 740,876 | +1.08(+0.67%) |
Apr 21, 2021 | 158.48 | 160.70 | 158.19 | 160.25 | 705,849 | +2.16(+1.37%) |
Apr 20, 2021 | 156.34 | 159.43 | 155.92 | 158.09 | 745,395 | +2.61(+1.68%) |
Apr 19, 2021 | 153.49 | 155.79 | 153.10 | 155.49 | 703,681 | +2.23(+1.45%) |
Apr 16, 2021 | 151.85 | 154.48 | 151.03 | 153.26 | 794,008 | +2.35(+1.56%) |
Apr 15, 2021 | 148.79 | 151.82 | 148.66 | 150.90 | 507,495 | +2.50(+1.68%) |
Apr 14, 2021 | 149.61 | 149.87 | 147.12 | 148.40 | 526,241 | -1.95(-1.30%) |
Apr 13, 2021 | 149.85 | 151.71 | 149.85 | 150.35 | 400,016 | +0.07(+0.05%) |
Apr 12, 2021 | 150.05 | 150.62 | 148.98 | 150.28 | 376,546 | +0.04(+0.03%) |
Apr 09, 2021 | 150.77 | 151.00 | 149.37 | 150.25 | 295,071 | +0.16(+0.11%) |
Apr 08, 2021 | 148.62 | 151.00 | 148.62 | 150.08 | 257,532 | +1.28(+0.86%) |
Apr 07, 2021 | 150.36 | 151.03 | 148.54 | 148.80 | 316,349 | -1.06(-0.71%) |
Apr 06, 2021 | 150.69 | 151.84 | 149.31 | 149.86 | 358,942 | -1.86(-1.23%) |
Apr 05, 2021 | 148.76 | 151.76 | 148.63 | 151.72 | 426,434 | +2.57(+1.72%) |
Apr 01, 2021 | 146.86 | 149.54 | 146.30 | 149.16 | 397,263 | +2.77(+1.89%) |
Mar 31, 2021 | 147.57 | 149.11 | 146.19 | 146.39 | 528,434 | -1.62(-1.10%) |
Mar 30, 2021 | 150.25 | 150.75 | 147.70 | 148.01 | 595,097 | -2.90(-1.92%) |
Mar 29, 2021 | 148.58 | 153.39 | 148.58 | 150.91 | 560,574 | +1.18(+0.79%) |
Mar 26, 2021 | 146.68 | 149.88 | 145.52 | 149.74 | 702,388 | +2.33(+1.58%) |
Mar 25, 2021 | 147.95 | 149.36 | 146.23 | 147.41 | 581,888 | -1.10(-0.74%) |
Mar 24, 2021 | 146.20 | 150.20 | 146.20 | 148.51 | 614,744 | +2.02(+1.38%) |
Mar 23, 2021 | 143.89 | 147.47 | 143.89 | 146.49 | 431,495 | +2.51(+1.74%) |
Mar 22, 2021 | 143.63 | 145.21 | 140.97 | 143.99 | 417,262 | +1.06(+0.74%) |
Mar 19, 2021 | 142.39 | 144.72 | 141.46 | 142.92 | 1,112,606 | -0.26(-0.18%) |
Mar 18, 2021 | 144.49 | 144.90 | 142.39 | 143.18 | 496,356 | -2.26(-1.55%) |
Mar 17, 2021 | 145.69 | 145.91 | 143.75 | 145.44 | 332,834 | -0.32(-0.22%) |
Mar 16, 2021 | 146.75 | 146.76 | 144.53 | 145.76 | 353,601 | -0.48(-0.33%) |
Mar 15, 2021 | 145.69 | 146.42 | 144.50 | 146.24 | 336,120 | +0.85(+0.58%) |
Mar 12, 2021 | 143.52 | 145.52 | 143.07 | 145.39 | 423,070 | +1.96(+1.37%) |
Mar 11, 2021 | 144.90 | 146.16 | 143.09 | 143.44 | 400,038 | -0.78(-0.54%) |
Mar 10, 2021 | 143.11 | 145.72 | 142.57 | 144.22 | 366,540 | +0.56(+0.39%) |
Mar 09, 2021 | 147.14 | 148.58 | 143.52 | 143.66 | 542,996 | -2.04(-1.40%) |
Mar 08, 2021 | 146.84 | 149.55 | 144.94 | 145.69 | 593,320 | -0.75(-0.51%) |
Mar 05, 2021 | 142.80 | 147.45 | 141.22 | 146.44 | 884,592 | +4.77(+3.36%) |
Mar 04, 2021 | 146.31 | 146.39 | 140.65 | 141.68 | 1,071,582 | -4.80(-3.28%) |
Mar 03, 2021 | 145.52 | 148.38 | 144.23 | 146.48 | 629,126 | +0.60(+0.41%) |
Mar 02, 2021 | 147.06 | 148.43 | 144.60 | 145.88 | 618,784 | -0.42(-0.29%) |
Mar 01, 2021 | 143.25 | 146.74 | 143.25 | 146.31 | 528,364 | +3.53(+2.47%) |
Feb 26, 2021 | 145.60 | 147.08 | 142.30 | 142.78 | 1,157,367 | -2.77(-1.90%) |
Feb 25, 2021 | 145.29 | 147.98 | 144.71 | 145.54 | 704,224 | -0.31(-0.21%) |
Feb 24, 2021 | 143.62 | 146.99 | 141.55 | 145.85 | 1,077,444 | +2.24(+1.56%) |
Feb 23, 2021 | 146.44 | 147.91 | 143.42 | 143.61 | 916,806 | -3.41(-2.32%) |
Feb 22, 2021 | 144.45 | 147.86 | 143.63 | 147.03 | 755,865 | +1.89(+1.31%) |
Feb 19, 2021 | 146.98 | 147.91 | 144.53 | 145.13 | 1,098,937 | -1.75(-1.19%) |
Feb 18, 2021 | 141.66 | 146.90 | 141.66 | 146.88 | 748,694 | +3.68(+2.57%) |
Feb 17, 2021 | 139.62 | 144.02 | 139.62 | 143.20 | 721,629 | +2.54(+1.81%) |
Feb 16, 2021 | 140.84 | 142.30 | 138.13 | 140.66 | 1,203,919 | +0.58(+0.41%) |
Feb 12, 2021 | 144.61 | 144.68 | 139.49 | 140.08 | 690,240 | -2.89(-2.02%) |
Feb 11, 2021 | 144.33 | 147.17 | 142.15 | 142.97 | 916,984 | -0.12(-0.09%) |
Feb 10, 2021 | 143.77 | 147.03 | 142.46 | 143.09 | 1,134,841 | -0.71(-0.49%) |
Feb 09, 2021 | 143.22 | 144.97 | 136.24 | 143.80 | 2,133,909 | -8.37(-5.50%) |
Feb 08, 2021 | 147.63 | 152.72 | 147.17 | 152.17 | 1,192,402 | +5.10(+3.47%) |
Feb 05, 2021 | 147.77 | 148.65 | 146.27 | 147.07 | 578,163 | -0.46(-0.31%) |
Feb 04, 2021 | 145.20 | 147.62 | 144.16 | 147.54 | 512,766 | +3.80(+2.64%) |
Feb 03, 2021 | 146.11 | 146.30 | 143.48 | 143.74 | 389,191 | -1.77(-1.22%) |
Feb 02, 2021 | 143.05 | 146.79 | 142.38 | 145.51 | 504,249 | +2.69(+1.89%) |