Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 154.45 | 154.52 | 153.54 | 154.10 | 76,012 | -1.13(-0.73%) |
Apr 29, 2021 | 155.76 | 155.76 | 154.21 | 155.23 | 16,189 | +0.47(+0.30%) |
Apr 28, 2021 | 154.80 | 155.18 | 154.71 | 154.76 | 14,715 | +0.30(+0.19%) |
Apr 27, 2021 | 154.61 | 154.82 | 154.26 | 154.47 | 10,849 | -0.44(-0.29%) |
Apr 26, 2021 | 154.73 | 155.00 | 154.56 | 154.91 | 40,080 | +0.35(+0.23%) |
Apr 23, 2021 | 153.27 | 154.65 | 153.27 | 154.56 | 82,566 | +1.73(+1.13%) |
Apr 22, 2021 | 153.54 | 154.16 | 152.80 | 152.83 | 13,074 | -0.81(-0.53%) |
Apr 21, 2021 | 152.09 | 153.81 | 152.05 | 153.64 | 10,214 | +1.19(+0.78%) |
Apr 20, 2021 | 153.24 | 153.39 | 152.04 | 152.45 | 24,711 | -1.28(-0.83%) |
Apr 19, 2021 | 154.37 | 154.54 | 153.37 | 153.73 | 12,065 | -0.94(-0.61%) |
Apr 16, 2021 | 154.42 | 154.73 | 154.12 | 154.67 | 14,483 | +0.66(+0.43%) |
Apr 15, 2021 | 153.36 | 154.10 | 153.36 | 154.01 | 8,889 | +1.57(+1.03%) |
Apr 14, 2021 | 153.09 | 153.19 | 152.41 | 152.44 | 10,172 | -0.30(-0.20%) |
Apr 13, 2021 | 152.33 | 152.84 | 152.13 | 152.74 | 9,848 | +0.99(+0.65%) |
Apr 12, 2021 | 151.74 | 152.04 | 151.54 | 151.75 | 12,539 | -0.45(-0.29%) |
Apr 09, 2021 | 151.36 | 152.20 | 151.36 | 152.20 | 7,611 | +0.54(+0.36%) |
Apr 08, 2021 | 151.35 | 151.73 | 151.26 | 151.65 | 208,334 | +1.00(+0.66%) |
Apr 07, 2021 | 150.56 | 150.96 | 150.22 | 150.66 | 13,351 | -0.05(-0.04%) |
Apr 06, 2021 | 150.48 | 151.12 | 150.48 | 150.71 | 14,941 | -0.44(-0.29%) |
Apr 05, 2021 | 149.56 | 151.34 | 149.56 | 151.16 | 72,874 | +1.75(+1.17%) |
Apr 01, 2021 | 148.65 | 149.41 | 148.65 | 149.41 | 8,880 | +1.71(+1.16%) |
Mar 31, 2021 | 147.24 | 148.17 | 147.24 | 147.69 | 11,141 | +0.84(+0.57%) |
Mar 30, 2021 | 146.91 | 147.22 | 146.53 | 146.85 | 11,524 | -0.54(-0.36%) |
Mar 29, 2021 | 147.20 | 147.72 | 146.52 | 147.39 | 21,089 | -0.16(-0.11%) |
Mar 26, 2021 | 145.94 | 147.55 | 145.79 | 147.55 | 9,726 | +2.19(+1.51%) |
Mar 25, 2021 | 144.42 | 145.59 | 143.79 | 145.36 | 12,955 | +0.47(+0.33%) |
Mar 24, 2021 | 146.05 | 146.09 | 144.88 | 144.88 | 8,076 | -0.96(-0.65%) |
Mar 23, 2021 | 146.94 | 147.26 | 145.82 | 145.84 | 10,551 | -1.51(-1.03%) |
Mar 22, 2021 | 146.81 | 148.09 | 146.81 | 147.35 | 164,923 | +0.38(+0.26%) |
Mar 19, 2021 | 146.63 | 147.41 | 145.91 | 146.98 | 8,774 | +0.45(+0.31%) |
Mar 18, 2021 | 147.93 | 148.37 | 146.53 | 146.53 | 57,409 | -2.37(-1.59%) |
Mar 17, 2021 | 147.63 | 148.97 | 147.31 | 148.90 | 13,041 | +0.65(+0.44%) |
Mar 16, 2021 | 148.60 | 148.81 | 148.02 | 148.25 | 11,354 | -0.11(-0.07%) |
Mar 15, 2021 | 147.49 | 148.35 | 147.20 | 148.35 | 20,200 | +0.77(+0.53%) |
Mar 12, 2021 | 146.65 | 147.58 | 146.39 | 147.58 | 15,223 | +0.01(+0.00%) |
Mar 11, 2021 | 146.93 | 148.07 | 146.93 | 147.57 | 21,551 | +1.67(+1.14%) |
Mar 10, 2021 | 146.08 | 146.25 | 145.55 | 145.91 | 11,140 | +0.63(+0.44%) |
Mar 09, 2021 | 144.60 | 146.01 | 144.60 | 145.27 | 10,673 | +2.28(+1.60%) |
Mar 08, 2021 | 143.92 | 144.71 | 142.94 | 142.99 | 82,981 | -1.23(-0.85%) |
Mar 05, 2021 | 143.42 | 144.43 | 140.76 | 144.22 | 249,391 | +2.09(+1.47%) |
Mar 04, 2021 | 144.01 | 144.48 | 141.72 | 142.13 | 15,407 | -2.19(-1.51%) |
Mar 03, 2021 | 145.75 | 145.75 | 144.20 | 144.32 | 37,826 | -1.59(-1.09%) |
Mar 02, 2021 | 146.56 | 146.66 | 145.90 | 145.90 | 30,311 | -0.77(-0.52%) |
Mar 01, 2021 | 145.36 | 147.01 | 145.14 | 146.67 | 16,939 | +2.97(+2.06%) |
Feb 26, 2021 | 144.79 | 144.87 | 143.21 | 143.70 | 10,994 | -0.71(-0.49%) |
Feb 25, 2021 | 147.74 | 148.00 | 144.41 | 144.41 | 21,453 | -3.61(-2.44%) |
Feb 24, 2021 | 148.07 | 148.08 | 146.05 | 148.02 | 45,430 | +0.77(+0.52%) |
Feb 23, 2021 | 146.19 | 147.48 | 144.82 | 147.25 | 17,167 | +0.22(+0.15%) |
Feb 22, 2021 | 147.35 | 147.92 | 147.00 | 147.03 | 16,272 | -1.36(-0.92%) |
Feb 19, 2021 | 148.82 | 149.08 | 148.39 | 148.39 | 8,668 | +0.21(+0.14%) |
Feb 18, 2021 | 147.82 | 148.39 | 147.29 | 148.19 | 27,536 | -0.92(-0.62%) |
Feb 17, 2021 | 148.99 | 149.25 | 148.02 | 149.10 | 16,831 | -0.45(-0.30%) |
Feb 16, 2021 | 150.05 | 150.30 | 149.55 | 149.56 | 20,113 | +0.10(+0.06%) |
Feb 12, 2021 | 148.32 | 149.48 | 148.08 | 149.46 | 19,452 | +0.64(+0.43%) |
Feb 11, 2021 | 148.81 | 148.95 | 148.19 | 148.82 | 11,236 | +0.77(+0.52%) |
Feb 10, 2021 | 148.85 | 148.87 | 147.49 | 148.05 | 9,235 | -0.19(-0.12%) |
Feb 09, 2021 | 147.56 | 148.42 | 147.56 | 148.23 | 11,554 | +0.63(+0.43%) |
Feb 08, 2021 | 147.30 | 147.73 | 147.25 | 147.60 | 16,734 | +0.80(+0.55%) |
Feb 05, 2021 | 146.65 | 146.88 | 146.32 | 146.79 | 13,320 | +0.82(+0.56%) |
Feb 04, 2021 | 145.01 | 145.97 | 145.01 | 145.97 | 16,462 | +1.02(+0.71%) |
Feb 03, 2021 | 145.01 | 145.30 | 144.59 | 144.95 | 17,615 | +0.24(+0.17%) |
Feb 02, 2021 | 144.29 | 144.96 | 144.15 | 144.71 | 21,225 | +2.02(+1.41%) |