Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 146.49 | 146.77 | 143.50 | 144.63 | 156,800 | -2.29(-1.56%) |
Apr 29, 2021 | 149.81 | 149.81 | 145.89 | 146.92 | 120,773 | -2.21(-1.48%) |
Apr 28, 2021 | 148.02 | 149.81 | 146.01 | 149.13 | 61,149 | +0.48(+0.32%) |
Apr 27, 2021 | 147.78 | 148.80 | 145.00 | 148.65 | 105,304 | +1.82(+1.24%) |
Apr 26, 2021 | 147.86 | 148.24 | 146.43 | 146.83 | 74,787 | -0.35(-0.24%) |
Apr 23, 2021 | 148.43 | 148.43 | 145.44 | 147.18 | 81,600 | -0.53(-0.36%) |
Apr 22, 2021 | 147.71 | 149.76 | 145.50 | 147.71 | 73,382 | +0.63(+0.43%) |
Apr 21, 2021 | 146.00 | 148.59 | 144.32 | 147.08 | 194,359 | +0.64(+0.44%) |
Apr 20, 2021 | 145.23 | 148.55 | 144.46 | 146.44 | 120,827 | +1.38(+0.95%) |
Apr 19, 2021 | 145.41 | 145.96 | 142.22 | 145.06 | 67,017 | -1.20(-0.82%) |
Apr 16, 2021 | 147.43 | 147.43 | 144.25 | 146.26 | 122,700 | -0.44(-0.30%) |
Apr 15, 2021 | 146.48 | 148.59 | 144.87 | 146.70 | 103,772 | +1.89(+1.31%) |
Apr 14, 2021 | 144.30 | 148.10 | 142.54 | 144.81 | 134,680 | +0.81(+0.56%) |
Apr 13, 2021 | 143.00 | 145.44 | 142.36 | 144.00 | 121,917 | +1.50(+1.05%) |
Apr 12, 2021 | 142.55 | 143.18 | 138.47 | 142.50 | 127,772 | +0.03(+0.02%) |
Apr 09, 2021 | 141.89 | 144.26 | 138.09 | 142.47 | 144,700 | -0.54(-0.38%) |
Apr 08, 2021 | 144.05 | 145.18 | 141.36 | 143.01 | 490,632 | +1.02(+0.72%) |
Apr 07, 2021 | 142.40 | 143.49 | 140.36 | 141.99 | 87,428 | -0.80(-0.56%) |
Apr 06, 2021 | 141.95 | 145.84 | 140.90 | 142.79 | 97,007 | -0.12(-0.08%) |
Apr 05, 2021 | 144.00 | 144.02 | 139.43 | 142.91 | 85,965 | -0.09(-0.06%) |
Apr 01, 2021 | 142.50 | 146.87 | 141.47 | 143.00 | 159,700 | +1.59(+1.12%) |
Mar 31, 2021 | 140.02 | 143.53 | 140.02 | 141.41 | 149,284 | +3.12(+2.26%) |
Mar 30, 2021 | 137.61 | 139.90 | 133.99 | 138.29 | 75,556 | +0.57(+0.41%) |
Mar 29, 2021 | 140.81 | 141.51 | 135.32 | 137.72 | 70,516 | -2.95(-2.10%) |
Mar 26, 2021 | 140.01 | 142.21 | 136.84 | 140.67 | 72,400 | +1.22(+0.87%) |
Mar 25, 2021 | 137.13 | 139.94 | 135.09 | 139.45 | 100,306 | +2.03(+1.48%) |
Mar 24, 2021 | 142.97 | 142.97 | 137.23 | 137.42 | 115,086 | -4.18(-2.95%) |
Mar 23, 2021 | 142.17 | 143.24 | 140.08 | 141.60 | 88,472 | +0.31(+0.22%) |
Mar 22, 2021 | 136.60 | 143.23 | 136.60 | 141.29 | 103,811 | +5.08(+3.73%) |
Mar 19, 2021 | 135.17 | 137.90 | 135.00 | 136.21 | 342,500 | +0.89(+0.66%) |
Mar 18, 2021 | 140.27 | 140.27 | 133.86 | 135.32 | 188,997 | -7.08(-4.97%) |
Mar 17, 2021 | 140.76 | 143.57 | 136.61 | 142.40 | 152,350 | +1.34(+0.95%) |
Mar 16, 2021 | 143.56 | 145.78 | 138.62 | 141.06 | 121,425 | -1.17(-0.82%) |
Mar 15, 2021 | 137.23 | 142.72 | 137.23 | 142.23 | 112,924 | +2.80(+2.01%) |
Mar 12, 2021 | 142.90 | 142.92 | 138.35 | 139.43 | 128,600 | -4.28(-2.98%) |
Mar 11, 2021 | 142.81 | 146.11 | 141.22 | 143.71 | 164,105 | +2.25(+1.59%) |
Mar 10, 2021 | 147.36 | 148.95 | 141.09 | 141.46 | 214,618 | -2.47(-1.72%) |
Mar 09, 2021 | 141.37 | 147.34 | 141.07 | 143.93 | 289,000 | +5.86(+4.24%) |
Mar 08, 2021 | 137.70 | 143.54 | 134.58 | 138.07 | 330,457 | -0.61(-0.44%) |
Mar 05, 2021 | 133.05 | 138.86 | 125.00 | 138.68 | 379,800 | +6.45(+4.88%) |
Mar 04, 2021 | 130.00 | 135.18 | 127.00 | 132.23 | 338,893 | +0.18(+0.14%) |
Mar 03, 2021 | 130.51 | 134.00 | 128.82 | 132.05 | 389,224 | -2.77(-2.05%) |
Mar 02, 2021 | 153.36 | 154.00 | 134.25 | 134.82 | 917,336 | -27.15(-16.76%) |
Mar 01, 2021 | 167.78 | 169.92 | 160.16 | 161.97 | 257,361 | -2.05(-1.25%) |
Feb 26, 2021 | 167.31 | 168.24 | 158.78 | 164.02 | 137,300 | -2.22(-1.34%) |
Feb 25, 2021 | 170.36 | 172.01 | 165.07 | 166.24 | 186,443 | -4.27(-2.50%) |
Feb 24, 2021 | 161.24 | 170.69 | 160.00 | 170.51 | 185,037 | +8.40(+5.18%) |
Feb 23, 2021 | 155.78 | 162.43 | 151.51 | 162.11 | 314,630 | +0.28(+0.17%) |
Feb 22, 2021 | 170.89 | 171.18 | 160.73 | 161.83 | 101,310 | -12.32(-7.07%) |
Feb 19, 2021 | 170.27 | 177.08 | 170.27 | 174.15 | 203,800 | +3.29(+1.93%) |
Feb 18, 2021 | 170.33 | 171.81 | 166.23 | 170.86 | 95,957 | -1.30(-0.76%) |
Feb 17, 2021 | 168.25 | 176.01 | 167.93 | 172.16 | 164,941 | +3.66(+2.17%) |
Feb 16, 2021 | 179.00 | 181.45 | 167.67 | 168.50 | 159,208 | -13.00(-7.16%) |
Feb 12, 2021 | 182.01 | 185.44 | 180.94 | 181.50 | 117,700 | +0.29(+0.16%) |
Feb 11, 2021 | 179.18 | 182.53 | 177.99 | 181.21 | 210,678 | +2.03(+1.13%) |
Feb 10, 2021 | 174.99 | 180.06 | 174.99 | 179.18 | 186,410 | +5.52(+3.18%) |
Feb 09, 2021 | 166.08 | 174.03 | 164.76 | 173.66 | 145,119 | +6.66(+3.99%) |
Feb 08, 2021 | 157.87 | 167.22 | 157.87 | 167.00 | 183,622 | +9.24(+5.86%) |
Feb 05, 2021 | 162.61 | 163.24 | 156.20 | 157.76 | 84,600 | -3.31(-2.06%) |
Feb 04, 2021 | 159.34 | 162.55 | 157.20 | 161.07 | 187,282 | +3.50(+2.22%) |
Feb 03, 2021 | 157.72 | 158.10 | 151.80 | 157.57 | 152,674 | -1.33(-0.84%) |
Feb 02, 2021 | 156.81 | 160.20 | 156.00 | 158.90 | 117,660 | +2.81(+1.80%) |