Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 159.07 | 159.21 | 156.31 | 157.60 | 1,505,936 | -2.30(-1.44%) |
Apr 29, 2021 | 159.05 | 160.17 | 155.96 | 159.90 | 1,524,194 | +1.86(+1.17%) |
Apr 28, 2021 | 158.34 | 158.90 | 156.18 | 158.05 | 1,574,853 | +0.73(+0.46%) |
Apr 27, 2021 | 156.72 | 157.46 | 154.99 | 157.32 | 1,175,691 | +0.05(+0.03%) |
Apr 26, 2021 | 158.07 | 159.87 | 156.77 | 157.26 | 825,025 | +0.23(+0.15%) |
Apr 23, 2021 | 154.92 | 157.67 | 154.64 | 157.03 | 936,036 | +2.88(+1.87%) |
Apr 22, 2021 | 157.70 | 157.92 | 153.97 | 154.15 | 1,075,741 | -3.45(-2.19%) |
Apr 21, 2021 | 155.57 | 157.76 | 154.99 | 157.60 | 1,130,075 | +2.33(+1.50%) |
Apr 20, 2021 | 156.38 | 156.82 | 154.13 | 155.27 | 995,184 | -0.43(-0.28%) |
Apr 19, 2021 | 156.24 | 156.77 | 154.78 | 155.70 | 1,063,927 | -0.69(-0.44%) |
Apr 16, 2021 | 157.15 | 157.15 | 154.72 | 156.38 | 1,366,190 | +0.41(+0.26%) |
Apr 15, 2021 | 155.18 | 156.18 | 154.19 | 155.97 | 942,066 | +2.14(+1.39%) |
Apr 14, 2021 | 153.15 | 155.58 | 152.96 | 153.83 | 1,363,407 | -1.77(-1.14%) |
Apr 13, 2021 | 159.46 | 160.06 | 154.99 | 155.60 | 1,622,409 | -4.89(-3.05%) |
Apr 12, 2021 | 157.96 | 160.98 | 157.32 | 160.49 | 1,345,893 | +2.61(+1.65%) |
Apr 09, 2021 | 156.44 | 159.48 | 155.32 | 157.88 | 1,242,477 | +2.72(+1.75%) |
Apr 08, 2021 | 156.41 | 156.58 | 154.96 | 155.16 | 680,413 | -0.46(-0.29%) |
Apr 07, 2021 | 155.41 | 156.48 | 154.79 | 155.62 | 666,107 | +0.34(+0.22%) |
Apr 06, 2021 | 154.19 | 155.67 | 154.15 | 155.28 | 961,091 | +0.05(+0.03%) |
Apr 05, 2021 | 154.60 | 155.74 | 152.95 | 155.22 | 778,646 | +2.23(+1.46%) |
Apr 01, 2021 | 151.69 | 153.25 | 151.32 | 152.99 | 1,131,840 | +2.08(+1.38%) |
Mar 31, 2021 | 151.42 | 153.30 | 150.53 | 150.91 | 1,604,946 | -0.55(-0.36%) |
Mar 30, 2021 | 154.23 | 155.63 | 150.93 | 151.46 | 1,322,259 | -4.18(-2.68%) |
Mar 29, 2021 | 154.46 | 156.69 | 153.90 | 155.64 | 1,267,879 | -1.02(-0.65%) |
Mar 26, 2021 | 151.86 | 156.81 | 151.43 | 156.66 | 1,359,709 | +5.33(+3.52%) |
Mar 25, 2021 | 149.91 | 151.86 | 147.63 | 151.33 | 1,395,504 | +1.55(+1.03%) |
Mar 24, 2021 | 149.10 | 150.98 | 148.88 | 149.78 | 1,214,149 | +1.56(+1.05%) |
Mar 23, 2021 | 150.54 | 151.02 | 147.84 | 148.22 | 1,267,193 | -3.27(-2.16%) |
Mar 22, 2021 | 151.29 | 152.28 | 150.39 | 151.50 | 1,156,154 | +0.36(+0.24%) |
Mar 19, 2021 | 150.98 | 152.66 | 150.15 | 151.13 | 3,231,213 | -0.02(-0.01%) |
Mar 18, 2021 | 154.34 | 154.71 | 150.65 | 151.15 | 1,332,179 | -2.51(-1.63%) |
Mar 17, 2021 | 150.84 | 153.76 | 150.45 | 153.66 | 1,856,980 | +2.25(+1.49%) |
Mar 16, 2021 | 153.03 | 153.23 | 150.50 | 151.41 | 992,364 | -1.16(-0.76%) |
Mar 15, 2021 | 152.06 | 152.68 | 149.59 | 152.57 | 1,146,370 | +0.74(+0.49%) |
Mar 12, 2021 | 151.94 | 153.59 | 150.96 | 151.83 | 1,035,600 | -0.38(-0.25%) |
Mar 11, 2021 | 153.93 | 155.28 | 151.39 | 152.21 | 1,635,825 | -1.28(-0.83%) |
Mar 10, 2021 | 153.64 | 154.70 | 149.61 | 153.48 | 1,623,809 | -0.63(-0.41%) |
Mar 09, 2021 | 153.17 | 156.99 | 151.79 | 154.11 | 2,004,156 | +2.47(+1.63%) |
Mar 08, 2021 | 151.64 | 154.14 | 150.73 | 151.64 | 1,430,619 | +0.70(+0.46%) |
Mar 05, 2021 | 144.93 | 151.28 | 142.21 | 150.94 | 2,110,790 | +8.02(+5.61%) |
Mar 04, 2021 | 147.76 | 148.43 | 140.61 | 142.91 | 1,460,074 | -5.30(-3.57%) |
Mar 03, 2021 | 148.11 | 151.22 | 147.52 | 148.21 | 1,832,863 | -0.06(-0.04%) |
Mar 02, 2021 | 147.57 | 152.99 | 146.48 | 148.27 | 1,614,116 | +1.25(+0.85%) |
Mar 01, 2021 | 143.74 | 148.05 | 143.40 | 147.02 | 1,305,398 | +5.31(+3.75%) |
Feb 26, 2021 | 140.60 | 142.84 | 139.73 | 141.71 | 1,787,672 | +1.12(+0.80%) |
Feb 25, 2021 | 145.65 | 146.45 | 140.45 | 140.59 | 1,313,663 | -4.69(-3.23%) |
Feb 24, 2021 | 141.66 | 145.62 | 140.75 | 145.28 | 1,525,669 | +4.05(+2.87%) |
Feb 23, 2021 | 141.03 | 141.83 | 137.91 | 141.24 | 1,379,188 | -0.32(-0.23%) |
Feb 22, 2021 | 141.63 | 142.36 | 140.56 | 141.56 | 1,082,323 | -0.70(-0.49%) |
Feb 19, 2021 | 140.17 | 143.40 | 140.17 | 142.26 | 928,619 | +2.42(+1.73%) |
Feb 18, 2021 | 141.83 | 142.57 | 139.28 | 139.84 | 1,149,138 | -2.83(-1.98%) |
Feb 17, 2021 | 141.81 | 143.20 | 141.09 | 142.67 | 862,450 | +0.02(+0.01%) |
Feb 16, 2021 | 143.53 | 143.67 | 142.43 | 142.65 | 1,232,950 | +0.03(+0.02%) |
Feb 12, 2021 | 143.37 | 144.42 | 142.07 | 142.63 | 856,764 | -0.01(-0.01%) |
Feb 11, 2021 | 143.60 | 143.92 | 141.92 | 142.63 | 964,479 | -0.81(-0.57%) |
Feb 10, 2021 | 145.60 | 145.82 | 142.77 | 143.45 | 1,576,805 | -0.88(-0.61%) |
Feb 09, 2021 | 142.14 | 144.78 | 141.80 | 144.33 | 1,479,309 | +1.53(+1.07%) |
Feb 08, 2021 | 140.54 | 143.12 | 139.82 | 142.80 | 1,082,688 | +3.09(+2.21%) |
Feb 05, 2021 | 141.10 | 142.48 | 139.41 | 139.72 | 986,057 | -0.59(-0.42%) |
Feb 04, 2021 | 139.51 | 141.52 | 138.27 | 140.31 | 1,135,355 | +1.70(+1.22%) |
Feb 03, 2021 | 137.20 | 138.72 | 135.37 | 138.61 | 1,643,148 | +1.04(+0.76%) |
Feb 02, 2021 | 137.43 | 138.11 | 136.60 | 137.57 | 1,424,326 | +1.15(+0.85%) |