Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 160.14 | 161.59 | 157.77 | 158.98 | 545,000 | -1.72(-1.07%) |
Apr 29, 2021 | 164.00 | 165.95 | 158.76 | 160.70 | 474,136 | -3.64(-2.21%) |
Apr 28, 2021 | 163.73 | 166.20 | 163.10 | 164.34 | 496,181 | -0.22(-0.13%) |
Apr 27, 2021 | 165.90 | 169.43 | 163.34 | 164.56 | 699,286 | -1.12(-0.68%) |
Apr 26, 2021 | 159.92 | 166.57 | 158.30 | 165.68 | 703,784 | +7.43(+4.70%) |
Apr 23, 2021 | 154.24 | 160.77 | 153.93 | 158.25 | 1,033,900 | +2.54(+1.63%) |
Apr 22, 2021 | 152.83 | 159.05 | 151.69 | 155.71 | 499,360 | +2.91(+1.90%) |
Apr 21, 2021 | 149.99 | 153.86 | 147.25 | 152.80 | 1,928,990 | +3.33(+2.23%) |
Apr 20, 2021 | 151.95 | 152.50 | 146.13 | 149.47 | 615,004 | -3.45(-2.26%) |
Apr 19, 2021 | 156.47 | 157.58 | 150.51 | 152.92 | 572,577 | -5.58(-3.52%) |
Apr 16, 2021 | 159.27 | 159.66 | 156.35 | 158.50 | 468,700 | -0.70(-0.44%) |
Apr 15, 2021 | 156.61 | 161.35 | 155.94 | 159.20 | 678,655 | +4.17(+2.69%) |
Apr 14, 2021 | 158.00 | 158.12 | 153.92 | 155.03 | 540,196 | -1.81(-1.15%) |
Apr 13, 2021 | 154.44 | 158.88 | 153.14 | 156.84 | 589,674 | +1.84(+1.19%) |
Apr 12, 2021 | 155.57 | 156.93 | 151.35 | 155.00 | 875,134 | -2.17(-1.38%) |
Apr 09, 2021 | 158.63 | 159.91 | 155.27 | 157.17 | 695,500 | -2.35(-1.47%) |
Apr 08, 2021 | 159.84 | 162.12 | 158.36 | 159.52 | 976,508 | +1.49(+0.94%) |
Apr 07, 2021 | 162.16 | 162.16 | 156.10 | 158.03 | 747,571 | -3.99(-2.46%) |
Apr 06, 2021 | 160.00 | 164.50 | 158.98 | 162.02 | 1,092,382 | +3.02(+1.90%) |
Apr 05, 2021 | 159.75 | 160.21 | 155.24 | 159.00 | 576,881 | +2.01(+1.28%) |
Apr 01, 2021 | 153.99 | 160.10 | 153.94 | 156.99 | 764,200 | +4.34(+2.84%) |
Mar 31, 2021 | 149.01 | 156.13 | 147.08 | 152.65 | 1,112,904 | +5.86(+3.99%) |
Mar 30, 2021 | 136.74 | 147.87 | 134.33 | 146.79 | 1,252,845 | +8.26(+5.96%) |
Mar 29, 2021 | 136.65 | 143.68 | 134.00 | 138.53 | 1,044,901 | +2.96(+2.18%) |
Mar 26, 2021 | 134.66 | 136.75 | 131.31 | 135.57 | 569,300 | +1.13(+0.84%) |
Mar 25, 2021 | 133.00 | 136.75 | 129.47 | 134.44 | 1,202,876 | -0.07(-0.06%) |
Mar 24, 2021 | 143.17 | 143.17 | 133.93 | 134.51 | 616,087 | -8.47(-5.92%) |
Mar 23, 2021 | 147.27 | 148.44 | 142.00 | 142.98 | 658,440 | -3.89(-2.65%) |
Mar 22, 2021 | 145.11 | 149.21 | 143.43 | 146.87 | 626,279 | +1.32(+0.91%) |
Mar 19, 2021 | 141.59 | 146.99 | 140.00 | 145.55 | 986,000 | +4.03(+2.85%) |
Mar 18, 2021 | 144.41 | 144.86 | 140.00 | 141.52 | 790,804 | -4.34(-2.98%) |
Mar 17, 2021 | 142.48 | 149.45 | 141.05 | 145.86 | 724,090 | +0.36(+0.25%) |
Mar 16, 2021 | 148.43 | 150.40 | 143.40 | 145.50 | 698,748 | -0.01(-0.01%) |
Mar 15, 2021 | 140.38 | 146.23 | 140.38 | 145.51 | 709,437 | +2.55(+1.78%) |
Mar 12, 2021 | 143.12 | 143.75 | 140.01 | 142.96 | 557,600 | -1.98(-1.37%) |
Mar 11, 2021 | 140.58 | 145.98 | 139.84 | 144.94 | 1,032,018 | +8.24(+6.03%) |
Mar 10, 2021 | 138.63 | 142.15 | 135.75 | 136.70 | 889,225 | +0.42(+0.31%) |
Mar 09, 2021 | 133.03 | 138.81 | 131.09 | 136.28 | 1,185,565 | +8.45(+6.61%) |
Mar 08, 2021 | 134.45 | 138.91 | 126.75 | 127.83 | 1,569,998 | -7.44(-5.50%) |
Mar 05, 2021 | 133.38 | 135.58 | 121.78 | 135.27 | 2,163,900 | +2.12(+1.59%) |
Mar 04, 2021 | 143.35 | 144.80 | 130.05 | 133.15 | 1,737,889 | -10.55(-7.34%) |
Mar 03, 2021 | 153.63 | 154.00 | 141.81 | 143.70 | 1,327,423 | -10.93(-7.07%) |
Mar 02, 2021 | 154.02 | 157.59 | 153.00 | 154.63 | 1,123,168 | +2.49(+1.64%) |
Mar 01, 2021 | 149.48 | 153.44 | 147.70 | 152.14 | 671,070 | +4.96(+3.37%) |
Feb 26, 2021 | 151.14 | 153.20 | 142.23 | 147.18 | 1,406,000 | -2.27(-1.52%) |
Feb 25, 2021 | 154.00 | 154.97 | 146.00 | 149.45 | 2,986,333 | -12.79(-7.88%) |
Feb 24, 2021 | 160.57 | 163.57 | 157.29 | 162.24 | 664,646 | +2.09(+1.31%) |
Feb 23, 2021 | 153.18 | 161.69 | 148.53 | 160.15 | 1,364,047 | +0.20(+0.13%) |
Feb 22, 2021 | 169.85 | 171.00 | 159.54 | 159.95 | 779,853 | -10.50(-6.16%) |
Feb 19, 2021 | 169.00 | 172.65 | 168.77 | 170.45 | 545,700 | +3.11(+1.86%) |
Feb 18, 2021 | 165.69 | 168.50 | 162.50 | 167.34 | 580,598 | -1.27(-0.75%) |
Feb 17, 2021 | 173.33 | 173.33 | 163.79 | 168.61 | 578,728 | -4.63(-2.67%) |
Feb 16, 2021 | 180.03 | 180.83 | 170.40 | 173.24 | 1,017,621 | -5.86(-3.27%) |
Feb 12, 2021 | 168.71 | 181.07 | 167.39 | 179.10 | 1,294,600 | +10.79(+6.41%) |
Feb 11, 2021 | 163.85 | 169.79 | 162.38 | 168.31 | 1,257,569 | +6.29(+3.88%) |
Feb 10, 2021 | 162.71 | 164.10 | 155.44 | 162.02 | 691,071 | -1.32(-0.81%) |
Feb 09, 2021 | 162.97 | 164.55 | 161.24 | 163.34 | 1,850,289 | +1.26(+0.78%) |
Feb 08, 2021 | 164.22 | 164.22 | 160.30 | 162.08 | 961,709 | -0.51(-0.31%) |
Feb 05, 2021 | 159.55 | 163.47 | 157.53 | 162.59 | 715,000 | +4.35(+2.75%) |
Feb 04, 2021 | 158.50 | 160.18 | 157.07 | 158.24 | 295,852 | -0.02(-0.01%) |
Feb 03, 2021 | 158.12 | 160.66 | 156.36 | 158.26 | 498,691 | -0.09(-0.06%) |
Feb 02, 2021 | 158.15 | 159.80 | 154.62 | 158.35 | 669,186 | +2.94(+1.89%) |