Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 164.88 | 166.00 | 159.99 | 160.41 | 244,184 | -4.35(-2.64%) |
Apr 29, 2021 | 167.36 | 169.26 | 159.06 | 164.75 | 139,248 | -0.47(-0.28%) |
Apr 28, 2021 | 161.64 | 165.74 | 161.63 | 165.22 | 81,149 | +3.23(+2.00%) |
Apr 27, 2021 | 161.19 | 165.21 | 160.51 | 161.99 | 87,613 | +1.69(+1.05%) |
Apr 26, 2021 | 159.27 | 163.88 | 159.27 | 160.30 | 71,796 | +1.45(+0.91%) |
Apr 23, 2021 | 155.42 | 160.48 | 151.47 | 158.85 | 162,926 | +4.99(+3.25%) |
Apr 22, 2021 | 158.75 | 160.00 | 153.31 | 153.86 | 118,101 | -4.21(-2.66%) |
Apr 21, 2021 | 154.69 | 159.78 | 154.69 | 158.07 | 118,128 | +2.68(+1.72%) |
Apr 20, 2021 | 162.45 | 163.90 | 151.69 | 155.39 | 303,943 | -6.51(-4.02%) |
Apr 19, 2021 | 161.23 | 162.71 | 157.52 | 161.90 | 117,826 | -0.06(-0.04%) |
Apr 16, 2021 | 162.20 | 164.78 | 158.79 | 161.96 | 107,048 | +1.33(+0.83%) |
Apr 15, 2021 | 162.12 | 162.12 | 157.28 | 160.63 | 80,847 | -0.58(-0.36%) |
Apr 14, 2021 | 156.65 | 162.12 | 156.01 | 161.21 | 78,073 | +5.37(+3.45%) |
Apr 13, 2021 | 160.94 | 162.04 | 154.55 | 155.83 | 87,315 | -4.45(-2.77%) |
Apr 12, 2021 | 159.70 | 160.62 | 157.74 | 160.28 | 50,099 | +0.58(+0.36%) |
Apr 09, 2021 | 154.34 | 159.91 | 154.07 | 159.70 | 122,706 | +6.24(+4.07%) |
Apr 08, 2021 | 150.20 | 153.58 | 149.19 | 153.46 | 101,360 | +2.91(+1.93%) |
Apr 07, 2021 | 152.47 | 152.62 | 148.53 | 150.55 | 111,652 | -2.05(-1.34%) |
Apr 06, 2021 | 152.34 | 154.98 | 151.46 | 152.60 | 79,122 | -1.32(-0.86%) |
Apr 05, 2021 | 155.42 | 155.79 | 151.82 | 153.92 | 88,437 | +0.87(+0.57%) |
Apr 01, 2021 | 154.88 | 155.24 | 150.89 | 153.05 | 127,004 | -1.13(-0.73%) |
Mar 31, 2021 | 155.10 | 157.13 | 152.75 | 154.18 | 180,265 | -0.54(-0.35%) |
Mar 30, 2021 | 148.46 | 155.49 | 146.63 | 154.72 | 122,818 | +7.23(+4.90%) |
Mar 29, 2021 | 154.04 | 157.25 | 147.27 | 147.49 | 129,195 | -6.90(-4.47%) |
Mar 26, 2021 | 152.35 | 154.69 | 149.79 | 154.39 | 103,159 | +4.50(+3.01%) |
Mar 25, 2021 | 140.75 | 151.46 | 140.03 | 149.88 | 174,607 | +7.73(+5.44%) |
Mar 24, 2021 | 149.18 | 150.63 | 142.07 | 142.15 | 175,307 | -4.86(-3.30%) |
Mar 23, 2021 | 150.67 | 153.34 | 145.15 | 147.01 | 172,635 | -7.02(-4.56%) |
Mar 22, 2021 | 161.04 | 162.00 | 150.38 | 154.03 | 133,688 | -6.53(-4.07%) |
Mar 19, 2021 | 162.98 | 164.58 | 158.50 | 160.55 | 337,212 | -1.53(-0.94%) |
Mar 18, 2021 | 168.77 | 170.16 | 160.81 | 162.08 | 99,428 | -7.48(-4.41%) |
Mar 17, 2021 | 166.48 | 169.70 | 163.15 | 169.56 | 94,332 | +5.58(+3.40%) |
Mar 16, 2021 | 168.64 | 168.64 | 162.29 | 163.98 | 114,564 | -5.75(-3.39%) |
Mar 15, 2021 | 168.91 | 169.88 | 165.16 | 169.74 | 147,834 | +0.16(+0.09%) |
Mar 12, 2021 | 168.74 | 171.04 | 166.17 | 169.58 | 103,056 | +1.38(+0.82%) |
Mar 11, 2021 | 166.60 | 168.28 | 156.84 | 168.20 | 308,979 | +3.65(+2.22%) |
Mar 10, 2021 | 159.42 | 167.26 | 158.52 | 164.56 | 181,000 | +7.41(+4.71%) |
Mar 09, 2021 | 161.42 | 162.59 | 154.70 | 157.15 | 329,131 | -1.51(-0.95%) |
Mar 08, 2021 | 155.36 | 161.07 | 152.43 | 158.67 | 476,365 | +5.09(+3.31%) |
Mar 05, 2021 | 148.75 | 154.16 | 147.10 | 153.58 | 280,822 | +7.22(+4.93%) |
Mar 04, 2021 | 147.06 | 150.40 | 141.43 | 146.35 | 142,348 | -2.21(-1.49%) |
Mar 03, 2021 | 149.53 | 154.49 | 148.56 | 148.56 | 136,149 | +0.09(+0.06%) |
Mar 02, 2021 | 153.13 | 153.55 | 148.35 | 148.47 | 246,967 | -4.93(-3.21%) |
Mar 01, 2021 | 152.51 | 155.68 | 150.71 | 153.40 | 111,446 | +4.45(+2.98%) |
Feb 26, 2021 | 149.07 | 153.40 | 145.68 | 148.95 | 188,306 | +1.50(+1.02%) |
Feb 25, 2021 | 154.31 | 155.04 | 144.49 | 147.45 | 217,919 | -6.30(-4.10%) |
Feb 24, 2021 | 146.94 | 155.46 | 146.10 | 153.75 | 133,555 | +8.05(+5.53%) |
Feb 23, 2021 | 142.29 | 146.88 | 138.42 | 145.69 | 168,943 | +2.16(+1.50%) |
Feb 22, 2021 | 144.81 | 148.19 | 142.54 | 143.54 | 145,855 | -1.49(-1.03%) |
Feb 19, 2021 | 140.97 | 146.24 | 140.60 | 145.03 | 162,132 | +4.65(+3.31%) |
Feb 18, 2021 | 141.76 | 143.81 | 138.26 | 140.38 | 172,989 | -2.77(-1.94%) |
Feb 17, 2021 | 147.28 | 147.66 | 142.20 | 143.15 | 210,041 | -5.66(-3.81%) |
Feb 16, 2021 | 152.39 | 154.75 | 148.02 | 148.81 | 148,487 | -1.78(-1.19%) |
Feb 12, 2021 | 148.53 | 151.54 | 147.74 | 150.60 | 118,241 | +0.63(+0.42%) |
Feb 11, 2021 | 147.78 | 150.67 | 144.75 | 149.97 | 154,942 | +2.70(+1.83%) |
Feb 10, 2021 | 153.38 | 153.58 | 146.70 | 147.26 | 143,903 | -5.99(-3.91%) |
Feb 09, 2021 | 155.14 | 157.87 | 152.10 | 153.25 | 114,724 | -1.95(-1.26%) |
Feb 08, 2021 | 145.00 | 155.36 | 143.77 | 155.20 | 314,345 | +10.86(+7.53%) |
Feb 05, 2021 | 141.66 | 147.58 | 139.94 | 144.34 | 282,014 | +3.45(+2.45%) |
Feb 04, 2021 | 131.64 | 141.92 | 127.06 | 140.89 | 364,887 | +2.09(+1.50%) |
Feb 03, 2021 | 136.22 | 140.04 | 131.90 | 138.80 | 258,879 | +3.38(+2.50%) |
Feb 02, 2021 | 141.78 | 142.30 | 132.62 | 135.42 | 182,647 | -4.80(-3.42%) |