Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 161.50 | 163.60 | 157.38 | 162.72 | 902,600 | +0.81(+0.50%) |
Apr 29, 2021 | 158.88 | 162.50 | 158.74 | 161.91 | 490,786 | +3.57(+2.25%) |
Apr 28, 2021 | 157.85 | 159.09 | 156.96 | 158.34 | 440,122 | +0.44(+0.28%) |
Apr 27, 2021 | 157.79 | 159.01 | 157.34 | 157.90 | 633,468 | -0.25(-0.16%) |
Apr 26, 2021 | 160.38 | 160.65 | 157.93 | 158.15 | 520,216 | -1.48(-0.93%) |
Apr 23, 2021 | 160.63 | 160.63 | 158.10 | 159.63 | 438,600 | -0.16(-0.10%) |
Apr 22, 2021 | 157.50 | 160.06 | 157.50 | 159.79 | 732,109 | +1.07(+0.67%) |
Apr 21, 2021 | 157.56 | 159.81 | 156.94 | 158.72 | 887,893 | +1.35(+0.86%) |
Apr 20, 2021 | 155.55 | 157.68 | 155.30 | 157.37 | 698,942 | +1.75(+1.12%) |
Apr 19, 2021 | 155.19 | 157.19 | 155.02 | 155.62 | 807,579 | +0.25(+0.16%) |
Apr 16, 2021 | 153.51 | 155.65 | 152.97 | 155.37 | 871,900 | +2.66(+1.74%) |
Apr 15, 2021 | 149.85 | 153.27 | 149.85 | 152.71 | 1,073,825 | +3.90(+2.62%) |
Apr 14, 2021 | 149.78 | 150.94 | 148.23 | 148.81 | 629,829 | -1.73(-1.15%) |
Apr 13, 2021 | 149.44 | 151.67 | 148.69 | 150.54 | 940,582 | +1.09(+0.73%) |
Apr 12, 2021 | 147.54 | 149.88 | 146.75 | 149.45 | 794,146 | +1.27(+0.86%) |
Apr 09, 2021 | 148.65 | 148.65 | 145.62 | 148.18 | 721,900 | -0.44(-0.30%) |
Apr 08, 2021 | 148.66 | 150.12 | 147.68 | 148.62 | 1,088,438 | +0.23(+0.15%) |
Apr 07, 2021 | 150.00 | 150.95 | 147.67 | 148.39 | 693,448 | -0.96(-0.64%) |
Apr 06, 2021 | 148.50 | 150.61 | 147.85 | 149.35 | 619,670 | +0.36(+0.24%) |
Apr 05, 2021 | 149.50 | 150.41 | 148.47 | 148.99 | 931,404 | -0.15(-0.10%) |
Apr 01, 2021 | 150.90 | 151.61 | 148.50 | 149.14 | 1,707,300 | -1.01(-0.67%) |
Mar 31, 2021 | 152.65 | 153.27 | 149.55 | 150.15 | 1,223,864 | -2.07(-1.36%) |
Mar 30, 2021 | 153.56 | 153.99 | 150.87 | 152.22 | 1,003,026 | -1.28(-0.83%) |
Mar 29, 2021 | 153.25 | 154.32 | 150.42 | 153.50 | 1,137,060 | -0.29(-0.19%) |
Mar 26, 2021 | 154.59 | 156.04 | 151.85 | 153.79 | 724,300 | -1.06(-0.69%) |
Mar 25, 2021 | 157.11 | 157.11 | 153.21 | 154.85 | 786,609 | -1.99(-1.27%) |
Mar 24, 2021 | 155.74 | 158.14 | 155.00 | 156.84 | 1,279,866 | +0.89(+0.57%) |
Mar 23, 2021 | 155.64 | 159.03 | 154.75 | 155.95 | 1,260,387 | +0.42(+0.27%) |
Mar 22, 2021 | 153.45 | 156.63 | 153.30 | 155.53 | 986,586 | +1.73(+1.12%) |
Mar 19, 2021 | 153.91 | 154.63 | 152.46 | 153.80 | 2,057,800 | +0.81(+0.53%) |
Mar 18, 2021 | 154.71 | 155.02 | 150.49 | 152.99 | 1,043,756 | -3.17(-2.03%) |
Mar 17, 2021 | 155.84 | 156.64 | 154.34 | 156.16 | 1,311,799 | +0.09(+0.06%) |
Mar 16, 2021 | 154.70 | 157.66 | 153.50 | 156.07 | 684,174 | +2.68(+1.75%) |
Mar 15, 2021 | 153.90 | 154.07 | 150.07 | 153.39 | 995,489 | -0.02(-0.01%) |
Mar 12, 2021 | 150.03 | 154.51 | 149.78 | 153.41 | 1,206,900 | +1.16(+0.76%) |
Mar 11, 2021 | 154.58 | 154.92 | 150.97 | 152.25 | 981,768 | -1.25(-0.81%) |
Mar 10, 2021 | 151.29 | 155.40 | 151.25 | 153.50 | 798,728 | +2.87(+1.91%) |
Mar 09, 2021 | 151.33 | 151.97 | 149.63 | 150.63 | 1,006,357 | +0.54(+0.36%) |
Mar 08, 2021 | 152.90 | 153.76 | 149.80 | 150.09 | 1,026,276 | -2.50(-1.64%) |
Mar 05, 2021 | 150.09 | 154.00 | 149.05 | 152.59 | 1,439,100 | +3.38(+2.27%) |
Mar 04, 2021 | 149.04 | 151.99 | 147.60 | 149.21 | 1,662,411 | -0.10(-0.07%) |
Mar 03, 2021 | 150.61 | 151.61 | 148.64 | 149.31 | 1,276,792 | -2.08(-1.37%) |
Mar 02, 2021 | 152.14 | 153.29 | 150.08 | 151.39 | 1,369,985 | -0.25(-0.16%) |
Mar 01, 2021 | 152.34 | 152.98 | 149.33 | 151.64 | 1,341,252 | +2.13(+1.42%) |
Feb 26, 2021 | 143.01 | 154.29 | 143.01 | 149.51 | 2,093,400 | +5.28(+3.66%) |
Feb 25, 2021 | 147.84 | 149.73 | 144.01 | 144.23 | 1,344,720 | -3.61(-2.44%) |
Feb 24, 2021 | 146.04 | 149.53 | 145.60 | 147.84 | 1,294,632 | +0.80(+0.54%) |
Feb 23, 2021 | 146.74 | 148.68 | 144.55 | 147.04 | 1,203,947 | -0.07(-0.05%) |
Feb 22, 2021 | 148.41 | 149.21 | 146.69 | 147.11 | 673,466 | -1.88(-1.26%) |
Feb 19, 2021 | 150.21 | 150.75 | 148.41 | 148.99 | 1,263,900 | -0.96(-0.64%) |
Feb 18, 2021 | 150.52 | 151.84 | 148.98 | 149.95 | 882,297 | -1.26(-0.83%) |
Feb 17, 2021 | 150.45 | 152.66 | 146.32 | 151.21 | 902,601 | +0.82(+0.55%) |
Feb 16, 2021 | 149.42 | 150.85 | 148.78 | 150.39 | 695,567 | +0.78(+0.52%) |
Feb 12, 2021 | 150.87 | 150.87 | 148.85 | 149.61 | 647,700 | -0.82(-0.55%) |
Feb 11, 2021 | 149.81 | 150.91 | 147.11 | 150.43 | 893,235 | +0.73(+0.49%) |
Feb 10, 2021 | 152.06 | 152.38 | 148.74 | 149.70 | 1,179,212 | -2.07(-1.36%) |
Feb 09, 2021 | 149.16 | 152.90 | 149.01 | 151.77 | 1,375,754 | +1.74(+1.16%) |
Feb 08, 2021 | 149.56 | 150.24 | 148.12 | 150.03 | 1,237,715 | +1.42(+0.96%) |
Feb 05, 2021 | 150.27 | 151.84 | 147.92 | 148.61 | 1,068,800 | -0.73(-0.49%) |
Feb 04, 2021 | 147.74 | 149.96 | 146.87 | 149.34 | 909,192 | +1.67(+1.13%) |
Feb 03, 2021 | 150.06 | 150.11 | 146.38 | 147.67 | 1,092,270 | -1.95(-1.30%) |
Feb 02, 2021 | 146.83 | 151.54 | 145.20 | 149.62 | 1,209,151 | +4.44(+3.06%) |