Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 161.39 | 163.30 | 159.07 | 162.55 | 173,181 | +0.34(+0.21%) |
Apr 29, 2021 | 160.37 | 163.71 | 160.09 | 162.22 | 187,165 | +2.29(+1.43%) |
Apr 28, 2021 | 158.56 | 162.84 | 158.37 | 159.92 | 198,768 | +2.18(+1.38%) |
Apr 27, 2021 | 158.52 | 159.21 | 155.72 | 157.74 | 279,950 | -1.57(-0.99%) |
Apr 26, 2021 | 165.00 | 165.48 | 158.19 | 159.31 | 204,090 | -5.08(-3.09%) |
Apr 23, 2021 | 165.79 | 166.68 | 164.19 | 164.39 | 192,919 | -1.40(-0.85%) |
Apr 22, 2021 | 165.95 | 166.97 | 163.27 | 165.79 | 154,949 | +0.18(+0.11%) |
Apr 21, 2021 | 160.69 | 165.93 | 160.54 | 165.62 | 161,958 | +4.81(+2.99%) |
Apr 20, 2021 | 159.94 | 162.02 | 159.06 | 160.80 | 92,375 | +1.40(+0.88%) |
Apr 19, 2021 | 161.96 | 161.96 | 158.93 | 159.40 | 88,615 | -2.39(-1.48%) |
Apr 16, 2021 | 159.84 | 162.34 | 158.12 | 161.79 | 99,900 | +2.89(+1.82%) |
Apr 15, 2021 | 160.60 | 160.89 | 157.82 | 158.90 | 113,318 | -1.45(-0.91%) |
Apr 14, 2021 | 159.36 | 160.88 | 158.04 | 160.35 | 155,971 | +1.96(+1.23%) |
Apr 13, 2021 | 160.92 | 160.96 | 158.39 | 158.39 | 157,726 | -2.90(-1.79%) |
Apr 12, 2021 | 160.87 | 162.52 | 160.39 | 161.29 | 94,598 | +0.49(+0.30%) |
Apr 09, 2021 | 160.40 | 161.20 | 158.21 | 160.80 | 108,403 | +0.75(+0.47%) |
Apr 08, 2021 | 161.32 | 163.32 | 160.01 | 160.05 | 252,202 | -1.48(-0.92%) |
Apr 07, 2021 | 162.43 | 162.92 | 160.92 | 161.53 | 102,468 | -0.34(-0.21%) |
Apr 06, 2021 | 157.94 | 162.44 | 157.94 | 161.87 | 161,829 | +2.38(+1.49%) |
Apr 05, 2021 | 161.99 | 162.03 | 158.15 | 159.49 | 147,695 | -1.02(-0.63%) |
Apr 01, 2021 | 153.68 | 160.72 | 152.30 | 160.51 | 202,635 | +6.60(+4.29%) |
Mar 31, 2021 | 154.22 | 155.48 | 151.59 | 153.91 | 199,497 | +0.30(+0.19%) |
Mar 30, 2021 | 154.12 | 156.17 | 153.31 | 153.61 | 144,747 | -0.83(-0.54%) |
Mar 29, 2021 | 155.03 | 158.83 | 153.28 | 154.44 | 166,034 | -1.69(-1.08%) |
Mar 26, 2021 | 153.94 | 157.09 | 153.14 | 156.13 | 121,358 | +2.63(+1.71%) |
Mar 25, 2021 | 152.33 | 154.77 | 151.74 | 153.50 | 216,960 | +1.21(+0.79%) |
Mar 24, 2021 | 153.28 | 156.86 | 152.14 | 152.30 | 139,256 | -0.78(-0.51%) |
Mar 23, 2021 | 157.66 | 158.92 | 152.21 | 153.08 | 173,895 | -5.19(-3.28%) |
Mar 22, 2021 | 160.65 | 161.85 | 157.70 | 158.26 | 130,637 | -2.13(-1.33%) |
Mar 19, 2021 | 157.95 | 161.90 | 157.95 | 160.40 | 291,402 | +2.43(+1.54%) |
Mar 18, 2021 | 159.00 | 160.62 | 156.99 | 157.97 | 155,088 | -1.44(-0.90%) |
Mar 17, 2021 | 158.17 | 160.41 | 157.21 | 159.41 | 139,785 | +0.88(+0.55%) |
Mar 16, 2021 | 161.02 | 161.02 | 157.61 | 158.53 | 107,391 | -3.14(-1.94%) |
Mar 15, 2021 | 160.94 | 163.85 | 159.20 | 161.67 | 127,980 | -0.55(-0.34%) |
Mar 12, 2021 | 162.42 | 165.40 | 161.58 | 162.23 | 183,303 | +0.44(+0.27%) |
Mar 11, 2021 | 159.77 | 162.46 | 158.13 | 161.78 | 141,804 | +1.52(+0.95%) |
Mar 10, 2021 | 158.56 | 161.93 | 158.28 | 160.26 | 117,561 | +0.36(+0.23%) |
Mar 09, 2021 | 161.55 | 162.01 | 157.60 | 159.90 | 205,864 | -1.52(-0.94%) |
Mar 08, 2021 | 160.20 | 164.02 | 157.93 | 161.42 | 173,841 | +2.33(+1.47%) |
Mar 05, 2021 | 159.63 | 160.50 | 156.70 | 159.08 | 276,524 | +1.14(+0.72%) |
Mar 04, 2021 | 157.46 | 161.42 | 156.77 | 157.95 | 240,395 | +1.25(+0.80%) |
Mar 03, 2021 | 153.12 | 159.17 | 152.08 | 156.69 | 257,459 | +4.48(+2.94%) |
Mar 02, 2021 | 155.14 | 156.48 | 151.59 | 152.22 | 210,056 | -3.00(-1.93%) |
Mar 01, 2021 | 153.11 | 157.26 | 153.10 | 155.22 | 331,504 | +4.55(+3.02%) |
Feb 26, 2021 | 150.17 | 154.88 | 149.90 | 150.67 | 223,790 | -0.23(-0.15%) |
Feb 25, 2021 | 150.42 | 157.05 | 147.93 | 150.89 | 191,699 | +0.55(+0.37%) |
Feb 24, 2021 | 148.61 | 152.02 | 148.54 | 150.34 | 135,386 | +1.77(+1.19%) |
Feb 23, 2021 | 148.55 | 149.67 | 146.75 | 148.57 | 133,464 | +0.02(+0.01%) |
Feb 22, 2021 | 151.59 | 152.96 | 148.01 | 148.55 | 182,342 | -3.04(-2.01%) |
Feb 19, 2021 | 150.50 | 152.61 | 150.19 | 151.59 | 121,257 | +1.24(+0.83%) |
Feb 18, 2021 | 151.90 | 153.52 | 150.01 | 150.35 | 179,873 | -1.45(-0.96%) |
Feb 17, 2021 | 149.04 | 153.84 | 147.22 | 151.80 | 160,867 | +2.93(+1.97%) |
Feb 16, 2021 | 149.32 | 150.43 | 146.27 | 148.87 | 123,667 | +0.35(+0.23%) |
Feb 12, 2021 | 146.05 | 149.55 | 144.66 | 148.52 | 168,019 | +2.95(+2.03%) |
Feb 11, 2021 | 145.62 | 147.21 | 142.39 | 145.57 | 169,391 | -1.83(-1.24%) |
Feb 10, 2021 | 149.47 | 150.44 | 146.03 | 147.40 | 136,444 | -0.95(-0.64%) |
Feb 09, 2021 | 146.60 | 149.57 | 144.68 | 148.34 | 142,465 | +1.81(+1.23%) |
Feb 08, 2021 | 141.55 | 147.83 | 141.49 | 146.54 | 291,091 | +8.04(+5.81%) |
Feb 05, 2021 | 140.63 | 141.56 | 138.17 | 138.50 | 367,922 | -1.60(-1.14%) |
Feb 04, 2021 | 140.15 | 142.21 | 139.59 | 140.09 | 103,580 | -0.37(-0.26%) |
Feb 03, 2021 | 136.71 | 141.74 | 134.98 | 140.46 | 189,672 | +3.08(+2.24%) |
Feb 02, 2021 | 135.35 | 138.78 | 132.96 | 137.38 | 159,479 | +2.96(+2.20%) |