Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 152.38 | 152.63 | 149.25 | 150.62 | 643,273 | -2.69(-1.75%) |
Apr 29, 2021 | 153.52 | 154.00 | 152.44 | 153.31 | 291,041 | +0.43(+0.28%) |
Apr 28, 2021 | 153.34 | 153.63 | 152.42 | 152.88 | 324,722 | -0.21(-0.14%) |
Apr 27, 2021 | 152.37 | 153.34 | 151.94 | 153.09 | 376,791 | +0.20(+0.13%) |
Apr 26, 2021 | 154.72 | 154.77 | 152.59 | 152.89 | 299,452 | -1.53(-0.99%) |
Apr 23, 2021 | 153.14 | 154.92 | 152.53 | 154.42 | 292,042 | +1.28(+0.84%) |
Apr 22, 2021 | 152.41 | 155.18 | 152.31 | 153.14 | 448,322 | +0.50(+0.33%) |
Apr 21, 2021 | 151.65 | 153.24 | 151.26 | 152.63 | 748,158 | +1.80(+1.20%) |
Apr 20, 2021 | 148.32 | 151.04 | 148.32 | 150.83 | 616,491 | +2.76(+1.87%) |
Apr 19, 2021 | 149.15 | 149.15 | 147.28 | 148.07 | 550,256 | -1.01(-0.67%) |
Apr 16, 2021 | 148.37 | 149.41 | 146.90 | 149.07 | 657,385 | +1.36(+0.92%) |
Apr 15, 2021 | 149.07 | 149.34 | 147.35 | 147.72 | 672,342 | -0.29(-0.20%) |
Apr 14, 2021 | 147.96 | 148.39 | 146.95 | 148.01 | 335,445 | +0.10(+0.07%) |
Apr 13, 2021 | 147.58 | 148.85 | 146.94 | 147.91 | 346,576 | -0.15(-0.10%) |
Apr 12, 2021 | 148.82 | 149.27 | 147.17 | 148.06 | 498,549 | -0.07(-0.04%) |
Apr 09, 2021 | 146.18 | 148.12 | 145.80 | 148.12 | 443,487 | +1.55(+1.06%) |
Apr 08, 2021 | 148.17 | 149.32 | 146.45 | 146.58 | 624,015 | -0.30(-0.20%) |
Apr 07, 2021 | 148.33 | 149.33 | 146.33 | 146.87 | 388,886 | -1.38(-0.93%) |
Apr 06, 2021 | 149.62 | 149.62 | 147.49 | 148.25 | 441,448 | -2.35(-1.56%) |
Apr 05, 2021 | 147.64 | 151.02 | 147.32 | 150.59 | 680,283 | +3.50(+2.38%) |
Apr 01, 2021 | 145.84 | 147.15 | 144.66 | 147.10 | 428,848 | +1.73(+1.19%) |
Mar 31, 2021 | 145.12 | 146.43 | 144.81 | 145.37 | 544,009 | +0.11(+0.08%) |
Mar 30, 2021 | 148.97 | 148.97 | 145.07 | 145.26 | 477,165 | -4.11(-2.75%) |
Mar 29, 2021 | 145.66 | 149.73 | 143.51 | 149.37 | 812,235 | +3.68(+2.52%) |
Mar 26, 2021 | 140.72 | 145.88 | 140.01 | 145.69 | 635,163 | +4.94(+3.51%) |
Mar 25, 2021 | 141.48 | 141.54 | 139.81 | 140.76 | 516,627 | -0.60(-0.42%) |
Mar 24, 2021 | 139.80 | 142.58 | 139.71 | 141.35 | 603,627 | +1.52(+1.09%) |
Mar 23, 2021 | 140.43 | 141.58 | 139.14 | 139.84 | 485,820 | -0.30(-0.22%) |
Mar 22, 2021 | 138.97 | 140.27 | 138.72 | 140.14 | 437,474 | +1.34(+0.96%) |
Mar 19, 2021 | 138.02 | 140.59 | 137.85 | 138.80 | 1,219,564 | +0.68(+0.50%) |
Mar 18, 2021 | 138.40 | 139.52 | 137.25 | 138.12 | 439,257 | -1.23(-0.88%) |
Mar 17, 2021 | 140.25 | 140.56 | 138.68 | 139.34 | 631,870 | -0.84(-0.60%) |
Mar 16, 2021 | 139.20 | 140.74 | 138.09 | 140.18 | 408,378 | +1.18(+0.85%) |
Mar 15, 2021 | 136.28 | 139.10 | 135.50 | 139.00 | 381,796 | +2.21(+1.62%) |
Mar 12, 2021 | 136.81 | 137.01 | 135.66 | 136.79 | 450,859 | +0.14(+0.10%) |
Mar 11, 2021 | 135.43 | 137.89 | 135.43 | 136.65 | 436,132 | +2.00(+1.48%) |
Mar 10, 2021 | 134.28 | 135.59 | 134.09 | 134.66 | 377,240 | +0.38(+0.28%) |
Mar 09, 2021 | 134.96 | 137.58 | 134.14 | 134.28 | 494,269 | +0.15(+0.11%) |
Mar 08, 2021 | 135.24 | 137.15 | 134.01 | 134.12 | 500,051 | -0.62(-0.46%) |
Mar 05, 2021 | 132.90 | 134.94 | 131.50 | 134.75 | 514,200 | +3.13(+2.38%) |
Mar 04, 2021 | 134.09 | 135.36 | 130.43 | 131.62 | 588,603 | -2.57(-1.92%) |
Mar 03, 2021 | 135.66 | 135.83 | 133.63 | 134.19 | 499,264 | -1.84(-1.36%) |
Mar 02, 2021 | 138.56 | 138.56 | 135.18 | 136.03 | 549,225 | -2.50(-1.80%) |
Mar 01, 2021 | 135.67 | 139.03 | 135.09 | 138.53 | 483,667 | +3.77(+2.80%) |
Feb 26, 2021 | 136.17 | 136.85 | 134.51 | 134.76 | 746,504 | -0.73(-0.54%) |
Feb 25, 2021 | 137.01 | 138.47 | 134.90 | 135.49 | 453,713 | -1.72(-1.25%) |
Feb 24, 2021 | 135.74 | 137.97 | 134.38 | 137.21 | 612,918 | +1.34(+0.99%) |
Feb 23, 2021 | 139.67 | 139.67 | 135.76 | 135.87 | 1,068,894 | -3.63(-2.60%) |
Feb 22, 2021 | 140.41 | 141.03 | 138.85 | 139.50 | 474,143 | -1.93(-1.36%) |
Feb 19, 2021 | 141.86 | 142.91 | 140.81 | 141.43 | 649,438 | +0.25(+0.17%) |
Feb 18, 2021 | 138.41 | 141.56 | 138.21 | 141.18 | 450,248 | +1.75(+1.25%) |
Feb 17, 2021 | 137.31 | 140.56 | 136.90 | 139.43 | 642,355 | +1.13(+0.81%) |
Feb 16, 2021 | 140.21 | 140.71 | 137.69 | 138.31 | 750,884 | -1.73(-1.24%) |
Feb 12, 2021 | 136.74 | 140.16 | 136.74 | 140.04 | 811,744 | +2.57(+1.87%) |
Feb 11, 2021 | 136.85 | 137.81 | 136.56 | 137.46 | 530,890 | +0.92(+0.67%) |
Feb 10, 2021 | 134.55 | 136.89 | 134.29 | 136.55 | 660,188 | +2.56(+1.91%) |
Feb 09, 2021 | 134.60 | 134.93 | 133.38 | 133.98 | 673,660 | -1.34(-0.99%) |
Feb 08, 2021 | 136.81 | 137.06 | 134.67 | 135.33 | 634,271 | -0.98(-0.72%) |
Feb 05, 2021 | 136.38 | 137.54 | 135.80 | 136.31 | 784,041 | +0.91(+0.67%) |
Feb 04, 2021 | 136.80 | 137.41 | 134.42 | 135.40 | 1,083,118 | -1.31(-0.95%) |
Feb 03, 2021 | 139.81 | 140.21 | 136.70 | 136.71 | 514,157 | -1.84(-1.33%) |
Feb 02, 2021 | 139.49 | 139.49 | 135.79 | 138.55 | 736,364 | +0.41(+0.29%) |