Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 158.99 | 159.12 | 156.22 | 157.51 | 1,506,795 | -2.30(-1.44%) |
Apr 29, 2021 | 158.96 | 160.07 | 155.87 | 159.81 | 1,525,064 | +1.86(+1.17%) |
Apr 28, 2021 | 158.25 | 158.81 | 156.09 | 157.96 | 1,575,751 | +0.73(+0.46%) |
Apr 27, 2021 | 156.63 | 157.37 | 154.90 | 157.23 | 1,176,362 | +0.05(+0.03%) |
Apr 26, 2021 | 157.98 | 159.78 | 156.68 | 157.17 | 825,496 | +0.23(+0.15%) |
Apr 23, 2021 | 154.84 | 157.58 | 154.56 | 156.95 | 936,570 | +2.88(+1.87%) |
Apr 22, 2021 | 157.61 | 157.83 | 153.88 | 154.06 | 1,076,355 | -3.45(-2.19%) |
Apr 21, 2021 | 155.49 | 157.68 | 154.90 | 157.51 | 1,130,720 | +2.33(+1.50%) |
Apr 20, 2021 | 156.29 | 156.74 | 154.04 | 155.18 | 995,752 | -0.43(-0.28%) |
Apr 19, 2021 | 156.15 | 156.68 | 154.69 | 155.61 | 1,064,534 | -0.68(-0.44%) |
Apr 16, 2021 | 157.06 | 157.06 | 154.63 | 156.29 | 1,366,970 | +0.41(+0.26%) |
Apr 15, 2021 | 155.09 | 156.09 | 154.10 | 155.88 | 942,604 | +2.14(+1.39%) |
Apr 14, 2021 | 153.06 | 155.50 | 152.87 | 153.75 | 1,364,186 | -1.77(-1.14%) |
Apr 13, 2021 | 159.37 | 159.97 | 154.90 | 155.51 | 1,623,335 | -4.89(-3.05%) |
Apr 12, 2021 | 157.87 | 160.89 | 157.23 | 160.40 | 1,346,661 | +2.61(+1.65%) |
Apr 09, 2021 | 156.35 | 159.39 | 155.23 | 157.79 | 1,243,186 | +2.72(+1.75%) |
Apr 08, 2021 | 156.32 | 156.49 | 154.87 | 155.07 | 680,802 | -0.46(-0.29%) |
Apr 07, 2021 | 155.32 | 156.39 | 154.70 | 155.53 | 666,487 | +0.34(+0.22%) |
Apr 06, 2021 | 154.10 | 155.58 | 154.06 | 155.19 | 961,640 | +0.05(+0.03%) |
Apr 05, 2021 | 154.51 | 155.65 | 152.87 | 155.13 | 779,091 | +2.23(+1.46%) |
Apr 01, 2021 | 151.60 | 153.16 | 151.23 | 152.90 | 1,132,486 | +2.07(+1.38%) |
Mar 31, 2021 | 151.34 | 153.21 | 150.44 | 150.83 | 1,605,862 | -0.54(-0.36%) |
Mar 30, 2021 | 154.14 | 155.54 | 150.85 | 151.37 | 1,323,014 | -4.18(-2.68%) |
Mar 29, 2021 | 154.37 | 156.60 | 153.82 | 155.55 | 1,268,602 | -1.02(-0.65%) |
Mar 26, 2021 | 151.78 | 156.72 | 151.35 | 156.57 | 1,360,485 | +5.33(+3.52%) |
Mar 25, 2021 | 149.83 | 151.78 | 147.55 | 151.24 | 1,396,300 | +1.55(+1.03%) |
Mar 24, 2021 | 149.02 | 150.90 | 148.80 | 149.69 | 1,214,842 | +1.56(+1.05%) |
Mar 23, 2021 | 150.45 | 150.93 | 147.75 | 148.14 | 1,267,916 | -3.27(-2.16%) |
Mar 22, 2021 | 151.21 | 152.19 | 150.30 | 151.41 | 1,156,814 | +0.36(+0.24%) |
Mar 19, 2021 | 150.89 | 152.57 | 150.06 | 151.05 | 3,233,057 | -0.02(-0.01%) |
Mar 18, 2021 | 154.25 | 154.62 | 150.56 | 151.06 | 1,332,939 | -2.50(-1.63%) |
Mar 17, 2021 | 150.75 | 153.68 | 150.36 | 153.57 | 1,858,040 | +2.25(+1.49%) |
Mar 16, 2021 | 152.94 | 153.14 | 150.41 | 151.32 | 992,931 | -1.16(-0.76%) |
Mar 15, 2021 | 151.97 | 152.59 | 149.51 | 152.48 | 1,147,025 | +0.74(+0.49%) |
Mar 12, 2021 | 151.86 | 153.50 | 150.88 | 151.74 | 1,036,191 | -0.38(-0.25%) |
Mar 11, 2021 | 153.84 | 155.19 | 151.31 | 152.12 | 1,636,759 | -1.28(-0.83%) |
Mar 10, 2021 | 153.55 | 154.62 | 149.52 | 153.39 | 1,624,736 | -0.63(-0.41%) |
Mar 09, 2021 | 153.08 | 156.90 | 151.71 | 154.02 | 2,005,300 | +2.47(+1.63%) |
Mar 08, 2021 | 151.55 | 154.05 | 150.64 | 151.55 | 1,431,436 | +0.70(+0.46%) |
Mar 05, 2021 | 144.85 | 151.19 | 142.12 | 150.85 | 2,111,995 | +8.02(+5.61%) |
Mar 04, 2021 | 147.68 | 148.34 | 140.53 | 142.83 | 1,460,908 | -5.29(-3.57%) |
Mar 03, 2021 | 148.02 | 151.13 | 147.44 | 148.13 | 1,833,909 | -0.06(-0.04%) |
Mar 02, 2021 | 147.49 | 152.90 | 146.40 | 148.19 | 1,615,037 | +1.25(+0.85%) |
Mar 01, 2021 | 143.65 | 147.97 | 143.31 | 146.94 | 1,306,143 | +5.31(+3.75%) |
Feb 26, 2021 | 140.52 | 142.75 | 139.65 | 141.63 | 1,788,693 | +1.12(+0.80%) |
Feb 25, 2021 | 145.57 | 146.37 | 140.37 | 140.51 | 1,314,413 | -4.69(-3.23%) |
Feb 24, 2021 | 141.57 | 145.53 | 140.68 | 145.20 | 1,526,540 | +4.04(+2.87%) |
Feb 23, 2021 | 140.95 | 141.75 | 137.83 | 141.16 | 1,379,976 | -0.32(-0.23%) |
Feb 22, 2021 | 141.55 | 142.28 | 140.48 | 141.48 | 1,082,941 | -0.70(-0.49%) |
Feb 19, 2021 | 140.09 | 143.31 | 140.09 | 142.18 | 929,149 | +2.42(+1.73%) |
Feb 18, 2021 | 141.75 | 142.49 | 139.20 | 139.76 | 1,149,794 | -2.83(-1.98%) |
Feb 17, 2021 | 141.73 | 143.12 | 141.01 | 142.59 | 862,942 | +0.02(+0.01%) |
Feb 16, 2021 | 143.44 | 143.59 | 142.35 | 142.57 | 1,233,654 | +0.03(+0.02%) |
Feb 12, 2021 | 143.29 | 144.34 | 141.99 | 142.54 | 857,253 | -0.01(-0.01%) |
Feb 11, 2021 | 143.51 | 143.84 | 141.84 | 142.55 | 965,029 | -0.81(-0.57%) |
Feb 10, 2021 | 145.51 | 145.73 | 142.69 | 143.37 | 1,577,705 | -0.88(-0.61%) |
Feb 09, 2021 | 142.06 | 144.70 | 141.72 | 144.25 | 1,480,153 | +1.53(+1.07%) |
Feb 08, 2021 | 140.46 | 143.03 | 139.74 | 142.72 | 1,083,306 | +3.08(+2.21%) |
Feb 05, 2021 | 141.02 | 142.40 | 139.33 | 139.64 | 986,620 | -0.59(-0.42%) |
Feb 04, 2021 | 139.44 | 141.44 | 138.19 | 140.23 | 1,136,003 | +1.69(+1.22%) |
Feb 03, 2021 | 137.12 | 138.64 | 135.29 | 138.53 | 1,644,086 | +1.04(+0.76%) |
Feb 02, 2021 | 137.36 | 138.03 | 136.53 | 137.50 | 1,425,139 | +1.15(+0.85%) |