Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 154.48 | 154.55 | 153.57 | 154.13 | 75,996 | -1.13(-0.73%) |
Apr 29, 2021 | 155.79 | 155.79 | 154.24 | 155.26 | 16,186 | +0.47(+0.30%) |
Apr 28, 2021 | 154.83 | 155.21 | 154.74 | 154.79 | 14,712 | +0.30(+0.19%) |
Apr 27, 2021 | 154.64 | 154.85 | 154.29 | 154.50 | 10,847 | -0.44(-0.29%) |
Apr 26, 2021 | 154.76 | 155.03 | 154.59 | 154.94 | 40,072 | +0.35(+0.23%) |
Apr 23, 2021 | 153.31 | 154.68 | 153.31 | 154.59 | 82,550 | +1.73(+1.13%) |
Apr 22, 2021 | 153.57 | 154.19 | 152.83 | 152.86 | 13,071 | -0.81(-0.53%) |
Apr 21, 2021 | 152.12 | 153.84 | 152.08 | 153.67 | 10,212 | +1.19(+0.78%) |
Apr 20, 2021 | 153.27 | 153.42 | 152.07 | 152.48 | 24,706 | -1.28(-0.84%) |
Apr 19, 2021 | 154.40 | 154.57 | 153.40 | 153.76 | 12,063 | -0.94(-0.61%) |
Apr 16, 2021 | 154.45 | 154.76 | 154.15 | 154.71 | 14,480 | +0.66(+0.43%) |
Apr 15, 2021 | 153.39 | 154.13 | 153.39 | 154.04 | 8,888 | +1.57(+1.03%) |
Apr 14, 2021 | 153.12 | 153.22 | 152.44 | 152.47 | 10,170 | -0.30(-0.20%) |
Apr 13, 2021 | 152.36 | 152.87 | 152.16 | 152.78 | 9,846 | +0.99(+0.65%) |
Apr 12, 2021 | 151.77 | 152.07 | 151.57 | 151.78 | 12,536 | -0.45(-0.29%) |
Apr 09, 2021 | 151.39 | 152.23 | 151.39 | 152.23 | 7,610 | +0.55(+0.36%) |
Apr 08, 2021 | 151.38 | 151.76 | 151.29 | 151.68 | 208,292 | +1.00(+0.66%) |
Apr 07, 2021 | 150.59 | 150.99 | 150.25 | 150.69 | 13,348 | -0.05(-0.04%) |
Apr 06, 2021 | 150.51 | 151.15 | 150.51 | 150.74 | 14,938 | -0.44(-0.29%) |
Apr 05, 2021 | 149.59 | 151.38 | 149.59 | 151.19 | 72,859 | +1.75(+1.17%) |
Apr 01, 2021 | 148.68 | 149.44 | 148.68 | 149.44 | 8,878 | +1.71(+1.16%) |
Mar 31, 2021 | 147.27 | 148.20 | 147.27 | 147.72 | 11,139 | +0.84(+0.57%) |
Mar 30, 2021 | 146.94 | 147.25 | 146.56 | 146.88 | 11,522 | -0.54(-0.36%) |
Mar 29, 2021 | 147.23 | 147.75 | 146.55 | 147.42 | 21,085 | -0.16(-0.11%) |
Mar 26, 2021 | 145.97 | 147.58 | 145.82 | 147.58 | 9,724 | +2.19(+1.51%) |
Mar 25, 2021 | 144.45 | 145.62 | 143.81 | 145.39 | 12,953 | +0.47(+0.33%) |
Mar 24, 2021 | 146.08 | 146.12 | 144.91 | 144.91 | 8,075 | -0.95(-0.65%) |
Mar 23, 2021 | 146.97 | 147.29 | 145.85 | 145.87 | 10,549 | -1.51(-1.03%) |
Mar 22, 2021 | 146.84 | 148.12 | 146.84 | 147.38 | 164,891 | +0.38(+0.26%) |
Mar 19, 2021 | 146.66 | 147.44 | 145.94 | 147.01 | 8,772 | +0.45(+0.31%) |
Mar 18, 2021 | 147.96 | 148.39 | 146.56 | 146.56 | 57,398 | -2.37(-1.59%) |
Mar 17, 2021 | 147.66 | 149.00 | 147.34 | 148.92 | 13,038 | +0.65(+0.44%) |
Mar 16, 2021 | 148.63 | 148.84 | 148.05 | 148.28 | 11,351 | -0.11(-0.07%) |
Mar 15, 2021 | 147.51 | 148.38 | 147.23 | 148.38 | 20,196 | +0.78(+0.53%) |
Mar 12, 2021 | 146.68 | 147.61 | 146.42 | 147.61 | 15,220 | +0.01(+0.00%) |
Mar 11, 2021 | 146.96 | 148.10 | 146.96 | 147.60 | 21,547 | +1.67(+1.14%) |
Mar 10, 2021 | 146.11 | 146.28 | 145.58 | 145.94 | 11,138 | +0.63(+0.44%) |
Mar 09, 2021 | 144.63 | 146.04 | 144.63 | 145.30 | 10,671 | +2.28(+1.59%) |
Mar 08, 2021 | 143.95 | 144.74 | 142.96 | 143.02 | 82,964 | -1.23(-0.85%) |
Mar 05, 2021 | 143.45 | 144.46 | 140.79 | 144.25 | 249,341 | +2.09(+1.47%) |
Mar 04, 2021 | 144.04 | 144.51 | 141.75 | 142.16 | 15,404 | -2.19(-1.51%) |
Mar 03, 2021 | 145.77 | 145.77 | 144.23 | 144.34 | 37,818 | -1.59(-1.09%) |
Mar 02, 2021 | 146.59 | 146.69 | 145.93 | 145.93 | 30,305 | -0.77(-0.52%) |
Mar 01, 2021 | 145.39 | 147.04 | 145.17 | 146.70 | 16,936 | +2.97(+2.06%) |
Feb 26, 2021 | 144.82 | 144.90 | 143.23 | 143.73 | 10,992 | -0.71(-0.49%) |
Feb 25, 2021 | 147.77 | 148.03 | 144.44 | 144.44 | 21,449 | -3.61(-2.44%) |
Feb 24, 2021 | 148.10 | 148.11 | 146.08 | 148.05 | 45,421 | +0.77(+0.52%) |
Feb 23, 2021 | 146.22 | 147.50 | 144.85 | 147.28 | 17,164 | +0.22(+0.15%) |
Feb 22, 2021 | 147.38 | 147.95 | 147.03 | 147.06 | 16,269 | -1.36(-0.92%) |
Feb 19, 2021 | 148.85 | 149.11 | 148.42 | 148.42 | 8,667 | +0.21(+0.14%) |
Feb 18, 2021 | 147.85 | 148.42 | 147.32 | 148.22 | 27,531 | -0.92(-0.62%) |
Feb 17, 2021 | 149.02 | 149.28 | 148.05 | 149.13 | 16,828 | -0.45(-0.30%) |
Feb 16, 2021 | 150.08 | 150.33 | 149.57 | 149.59 | 20,109 | +0.10(+0.06%) |
Feb 12, 2021 | 148.35 | 149.51 | 148.11 | 149.49 | 19,448 | +0.64(+0.43%) |
Feb 11, 2021 | 148.84 | 148.98 | 148.22 | 148.85 | 11,234 | +0.77(+0.52%) |
Feb 10, 2021 | 148.88 | 148.90 | 147.51 | 148.08 | 9,233 | -0.19(-0.13%) |
Feb 09, 2021 | 147.59 | 148.45 | 147.59 | 148.26 | 11,551 | +0.63(+0.43%) |
Feb 08, 2021 | 147.32 | 147.76 | 147.28 | 147.63 | 16,730 | +0.80(+0.55%) |
Feb 05, 2021 | 146.68 | 146.91 | 146.35 | 146.82 | 13,317 | +0.82(+0.56%) |
Feb 04, 2021 | 145.04 | 146.00 | 145.04 | 146.00 | 16,459 | +1.02(+0.70%) |
Feb 03, 2021 | 145.04 | 145.33 | 144.62 | 144.98 | 17,612 | +0.24(+0.17%) |
Feb 02, 2021 | 144.32 | 144.99 | 144.18 | 144.74 | 21,221 | +2.02(+1.41%) |