Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 155.58 | 156.08 | 153.04 | 153.18 | 121,410 | -3.15(-2.02%) |
Apr 29, 2021 | 155.30 | 156.57 | 154.64 | 156.33 | 64,229 | +2.25(+1.46%) |
Apr 28, 2021 | 154.98 | 155.61 | 153.87 | 154.08 | 115,047 | -0.84(-0.54%) |
Apr 27, 2021 | 154.52 | 155.31 | 153.71 | 154.92 | 146,561 | +0.46(+0.30%) |
Apr 26, 2021 | 154.68 | 156.54 | 154.13 | 154.46 | 163,923 | +0.93(+0.61%) |
Apr 23, 2021 | 151.44 | 154.13 | 151.29 | 153.53 | 88,241 | +2.34(+1.55%) |
Apr 22, 2021 | 153.56 | 154.11 | 150.23 | 151.19 | 132,286 | -3.23(-2.09%) |
Apr 21, 2021 | 151.52 | 154.71 | 150.63 | 154.42 | 130,558 | +3.09(+2.04%) |
Apr 20, 2021 | 153.97 | 153.97 | 149.94 | 151.34 | 245,706 | -2.83(-1.84%) |
Apr 19, 2021 | 154.88 | 156.93 | 153.43 | 154.16 | 169,063 | -0.38(-0.25%) |
Apr 16, 2021 | 151.82 | 154.66 | 151.59 | 154.55 | 151,867 | +3.78(+2.51%) |
Apr 15, 2021 | 150.15 | 151.63 | 150.00 | 150.77 | 73,329 | +1.14(+0.76%) |
Apr 14, 2021 | 147.57 | 150.00 | 147.57 | 149.63 | 92,465 | +1.84(+1.25%) |
Apr 13, 2021 | 147.76 | 148.58 | 146.54 | 147.79 | 59,011 | -0.70(-0.47%) |
Apr 12, 2021 | 147.08 | 148.81 | 146.98 | 148.49 | 81,706 | +1.95(+1.33%) |
Apr 09, 2021 | 145.35 | 146.82 | 143.87 | 146.54 | 93,561 | +2.32(+1.61%) |
Apr 08, 2021 | 145.25 | 145.25 | 143.08 | 144.22 | 133,508 | -0.75(-0.52%) |
Apr 07, 2021 | 146.53 | 147.62 | 144.60 | 144.97 | 89,947 | -2.40(-1.63%) |
Apr 06, 2021 | 147.12 | 148.82 | 146.44 | 147.37 | 105,228 | +0.43(+0.29%) |
Apr 05, 2021 | 146.00 | 147.76 | 145.73 | 146.94 | 147,537 | +1.92(+1.32%) |
Apr 01, 2021 | 141.94 | 145.17 | 141.72 | 145.02 | 157,813 | +3.30(+2.33%) |
Mar 31, 2021 | 141.89 | 143.17 | 141.11 | 141.72 | 230,721 | -1.49(-1.04%) |
Mar 30, 2021 | 141.18 | 143.58 | 140.35 | 143.21 | 144,779 | +2.87(+2.04%) |
Mar 29, 2021 | 139.28 | 142.21 | 137.92 | 140.34 | 131,091 | -0.65(-0.46%) |
Mar 26, 2021 | 141.10 | 141.14 | 138.72 | 140.99 | 101,592 | +1.48(+1.06%) |
Mar 25, 2021 | 135.79 | 140.15 | 134.34 | 139.51 | 117,534 | +2.75(+2.01%) |
Mar 24, 2021 | 139.42 | 140.82 | 136.76 | 136.76 | 114,235 | -0.87(-0.63%) |
Mar 23, 2021 | 140.16 | 141.79 | 137.12 | 137.63 | 237,125 | -3.38(-2.40%) |
Mar 22, 2021 | 142.62 | 143.76 | 140.86 | 141.02 | 222,872 | -2.73(-1.90%) |
Mar 19, 2021 | 146.22 | 147.10 | 143.12 | 143.75 | 605,802 | -2.66(-1.82%) |
Mar 18, 2021 | 150.68 | 151.19 | 146.25 | 146.42 | 238,870 | -4.15(-2.76%) |
Mar 17, 2021 | 148.62 | 150.88 | 147.15 | 150.57 | 141,630 | +2.11(+1.42%) |
Mar 16, 2021 | 148.60 | 150.11 | 148.08 | 148.46 | 139,230 | -1.38(-0.92%) |
Mar 15, 2021 | 146.88 | 150.02 | 146.77 | 149.84 | 132,093 | +2.97(+2.02%) |
Mar 12, 2021 | 146.51 | 147.87 | 145.76 | 146.87 | 87,094 | +1.75(+1.20%) |
Mar 11, 2021 | 145.02 | 146.38 | 144.23 | 145.12 | 104,867 | -0.30(-0.20%) |
Mar 10, 2021 | 142.14 | 145.42 | 141.12 | 145.42 | 146,126 | +4.56(+3.24%) |
Mar 09, 2021 | 141.05 | 143.61 | 140.38 | 140.86 | 130,743 | -0.24(-0.17%) |
Mar 08, 2021 | 141.34 | 143.99 | 140.90 | 141.10 | 90,702 | +1.21(+0.86%) |
Mar 05, 2021 | 137.20 | 140.22 | 135.07 | 139.89 | 186,392 | +4.51(+3.33%) |
Mar 04, 2021 | 138.41 | 139.02 | 134.01 | 135.38 | 196,622 | -3.79(-2.72%) |
Mar 03, 2021 | 139.32 | 142.33 | 139.04 | 139.17 | 114,540 | -0.02(-0.01%) |
Mar 02, 2021 | 140.18 | 140.40 | 138.48 | 139.19 | 161,992 | -1.42(-1.01%) |
Mar 01, 2021 | 138.00 | 140.95 | 138.00 | 140.61 | 123,174 | +5.21(+3.84%) |
Feb 26, 2021 | 136.91 | 137.74 | 134.64 | 135.40 | 142,897 | -2.26(-1.64%) |
Feb 25, 2021 | 140.83 | 141.19 | 137.65 | 137.66 | 147,197 | -2.25(-1.61%) |
Feb 24, 2021 | 137.73 | 140.76 | 137.46 | 139.92 | 119,991 | +2.78(+2.03%) |
Feb 23, 2021 | 138.63 | 138.63 | 136.09 | 137.14 | 128,499 | -1.56(-1.13%) |
Feb 22, 2021 | 137.47 | 140.53 | 137.47 | 138.70 | 98,269 | +0.16(+0.12%) |
Feb 19, 2021 | 138.56 | 139.16 | 137.56 | 138.54 | 146,756 | +0.93(+0.68%) |
Feb 18, 2021 | 135.31 | 138.30 | 134.21 | 137.61 | 221,684 | +1.64(+1.21%) |
Feb 17, 2021 | 135.51 | 137.23 | 135.51 | 135.96 | 127,073 | -0.82(-0.60%) |
Feb 16, 2021 | 136.23 | 137.34 | 135.04 | 136.78 | 299,065 | +1.31(+0.97%) |
Feb 12, 2021 | 136.19 | 136.85 | 134.09 | 135.47 | 100,355 | -0.66(-0.48%) |
Feb 11, 2021 | 138.87 | 140.78 | 135.28 | 136.13 | 187,203 | -2.15(-1.55%) |
Feb 10, 2021 | 139.33 | 140.88 | 136.76 | 138.28 | 268,910 | -4.07(-2.86%) |
Feb 09, 2021 | 142.90 | 143.46 | 141.60 | 142.36 | 126,004 | -0.87(-0.61%) |
Feb 08, 2021 | 141.31 | 143.30 | 140.68 | 143.22 | 151,377 | +2.65(+1.88%) |
Feb 05, 2021 | 140.87 | 141.12 | 139.24 | 140.58 | 131,435 | +0.44(+0.31%) |
Feb 04, 2021 | 137.62 | 140.26 | 137.62 | 140.14 | 126,976 | +3.45(+2.52%) |
Feb 03, 2021 | 135.63 | 136.93 | 135.13 | 136.69 | 128,802 | +0.39(+0.29%) |
Feb 02, 2021 | 137.90 | 138.04 | 134.86 | 136.30 | 160,066 | -0.14(-0.10%) |