Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 153.53 | 156.34 | 153.53 | 154.51 | 271,147 | +0.44(+0.29%) |
Apr 29, 2021 | 150.81 | 157.29 | 147.61 | 154.06 | 145,420 | +0.44(+0.29%) |
Apr 28, 2021 | 153.06 | 153.78 | 152.37 | 153.62 | 80,151 | +1.08(+0.71%) |
Apr 27, 2021 | 152.62 | 155.89 | 151.81 | 152.55 | 67,631 | -0.46(-0.30%) |
Apr 26, 2021 | 156.01 | 156.53 | 152.70 | 153.01 | 65,152 | -2.35(-1.52%) |
Apr 23, 2021 | 152.97 | 155.83 | 152.97 | 155.36 | 97,076 | +2.90(+1.90%) |
Apr 22, 2021 | 153.70 | 155.69 | 152.46 | 152.46 | 65,451 | -0.45(-0.30%) |
Apr 21, 2021 | 150.38 | 154.31 | 150.38 | 152.91 | 101,050 | +2.57(+1.71%) |
Apr 20, 2021 | 148.05 | 150.84 | 147.68 | 150.34 | 100,852 | +1.66(+1.12%) |
Apr 19, 2021 | 149.63 | 150.01 | 148.17 | 148.68 | 95,697 | -0.89(-0.60%) |
Apr 16, 2021 | 149.15 | 149.86 | 147.84 | 149.58 | 58,474 | +1.60(+1.08%) |
Apr 15, 2021 | 146.93 | 148.96 | 146.93 | 147.97 | 74,995 | +1.41(+0.96%) |
Apr 14, 2021 | 147.05 | 147.81 | 146.17 | 146.56 | 78,798 | -0.45(-0.31%) |
Apr 13, 2021 | 148.96 | 149.45 | 146.69 | 147.01 | 77,547 | -1.65(-1.11%) |
Apr 12, 2021 | 145.66 | 148.85 | 145.66 | 148.66 | 109,589 | +2.09(+1.43%) |
Apr 09, 2021 | 146.91 | 147.29 | 144.95 | 146.57 | 143,793 | +0.47(+0.32%) |
Apr 08, 2021 | 147.12 | 147.12 | 144.67 | 146.10 | 117,654 | -0.48(-0.33%) |
Apr 07, 2021 | 148.19 | 148.19 | 145.36 | 146.58 | 131,704 | -0.57(-0.39%) |
Apr 06, 2021 | 145.05 | 148.02 | 145.05 | 147.14 | 114,951 | +1.21(+0.83%) |
Apr 05, 2021 | 146.23 | 147.30 | 144.88 | 145.93 | 104,933 | +0.32(+0.22%) |
Apr 01, 2021 | 144.93 | 146.57 | 143.77 | 145.62 | 97,700 | +1.43(+0.99%) |
Mar 31, 2021 | 144.16 | 145.21 | 142.61 | 144.18 | 229,281 | -0.03(-0.02%) |
Mar 30, 2021 | 141.68 | 144.85 | 140.72 | 144.21 | 205,171 | +2.08(+1.46%) |
Mar 29, 2021 | 144.04 | 144.91 | 141.54 | 142.14 | 123,237 | -2.80(-1.93%) |
Mar 26, 2021 | 147.38 | 148.39 | 143.49 | 144.93 | 128,394 | -1.87(-1.28%) |
Mar 25, 2021 | 142.74 | 147.86 | 141.55 | 146.81 | 214,116 | +2.88(+2.00%) |
Mar 24, 2021 | 148.55 | 148.80 | 143.68 | 143.93 | 184,492 | -4.69(-3.16%) |
Mar 23, 2021 | 151.48 | 153.66 | 147.85 | 148.62 | 130,160 | -4.31(-2.82%) |
Mar 22, 2021 | 152.96 | 153.84 | 149.56 | 152.93 | 127,308 | -0.36(-0.24%) |
Mar 19, 2021 | 157.33 | 157.33 | 152.93 | 153.29 | 362,501 | -4.51(-2.86%) |
Mar 18, 2021 | 158.08 | 159.77 | 157.05 | 157.80 | 118,273 | -0.64(-0.41%) |
Mar 17, 2021 | 156.62 | 158.58 | 155.96 | 158.45 | 67,324 | +1.45(+0.92%) |
Mar 16, 2021 | 159.39 | 160.93 | 156.55 | 157.00 | 100,164 | -2.19(-1.38%) |
Mar 15, 2021 | 158.58 | 160.58 | 157.13 | 159.19 | 101,886 | +0.76(+0.48%) |
Mar 12, 2021 | 155.99 | 158.49 | 155.55 | 158.43 | 64,821 | +1.90(+1.22%) |
Mar 11, 2021 | 158.83 | 159.24 | 156.03 | 156.53 | 80,244 | -2.36(-1.49%) |
Mar 10, 2021 | 155.21 | 159.61 | 155.21 | 158.89 | 59,915 | +2.79(+1.79%) |
Mar 09, 2021 | 158.51 | 159.54 | 155.34 | 156.10 | 154,276 | -1.31(-0.83%) |
Mar 08, 2021 | 153.78 | 159.40 | 152.59 | 157.41 | 118,903 | +3.84(+2.50%) |
Mar 05, 2021 | 151.01 | 153.70 | 148.35 | 153.56 | 178,961 | +3.48(+2.32%) |
Mar 04, 2021 | 153.46 | 153.97 | 148.26 | 150.09 | 127,247 | -4.44(-2.87%) |
Mar 03, 2021 | 152.84 | 156.33 | 151.99 | 154.53 | 157,241 | +1.40(+0.92%) |
Mar 02, 2021 | 160.54 | 160.54 | 152.95 | 153.12 | 184,781 | -8.00(-4.96%) |
Mar 01, 2021 | 156.34 | 161.35 | 156.34 | 161.12 | 173,907 | +6.39(+4.13%) |
Feb 26, 2021 | 156.13 | 158.55 | 154.52 | 154.73 | 163,458 | -1.08(-0.69%) |
Feb 25, 2021 | 161.31 | 162.46 | 155.38 | 155.80 | 106,767 | -6.27(-3.87%) |
Feb 24, 2021 | 164.91 | 164.91 | 161.84 | 162.07 | 138,146 | -2.50(-1.52%) |
Feb 23, 2021 | 164.00 | 165.69 | 162.38 | 164.57 | 125,073 | -0.78(-0.47%) |
Feb 22, 2021 | 162.44 | 165.53 | 162.11 | 165.35 | 87,450 | +2.00(+1.22%) |
Feb 19, 2021 | 160.47 | 163.61 | 158.71 | 163.35 | 109,041 | +3.64(+2.28%) |
Feb 18, 2021 | 163.34 | 163.47 | 159.71 | 159.71 | 151,534 | -4.05(-2.47%) |
Feb 17, 2021 | 165.07 | 165.70 | 162.79 | 163.75 | 59,268 | -1.60(-0.97%) |
Feb 16, 2021 | 165.07 | 165.67 | 163.31 | 165.35 | 77,970 | +0.93(+0.57%) |
Feb 12, 2021 | 162.45 | 165.07 | 162.45 | 164.42 | 71,035 | +1.34(+0.82%) |
Feb 11, 2021 | 162.51 | 164.00 | 160.91 | 163.08 | 179,777 | +0.56(+0.34%) |
Feb 10, 2021 | 164.65 | 164.85 | 161.68 | 162.53 | 101,261 | -1.03(-0.63%) |
Feb 09, 2021 | 162.79 | 164.39 | 160.70 | 163.55 | 175,047 | +1.02(+0.63%) |
Feb 08, 2021 | 159.66 | 162.57 | 158.36 | 162.53 | 95,411 | +3.62(+2.27%) |
Feb 05, 2021 | 161.12 | 161.76 | 156.95 | 158.92 | 220,720 | -1.18(-0.74%) |
Feb 04, 2021 | 154.52 | 160.32 | 153.26 | 160.10 | 192,484 | +6.23(+4.05%) |
Feb 03, 2021 | 151.72 | 154.16 | 150.56 | 153.87 | 92,698 | +1.87(+1.23%) |
Feb 02, 2021 | 152.69 | 153.89 | 151.03 | 152.00 | 159,616 | +0.78(+0.51%) |