Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 165.72 | 165.72 | 158.37 | 161.03 | 469,709 | -2.81(-1.71%) |
Apr 29, 2021 | 160.73 | 164.66 | 159.26 | 163.84 | 253,784 | +4.48(+2.81%) |
Apr 28, 2021 | 161.00 | 161.00 | 158.73 | 159.36 | 231,679 | -1.45(-0.90%) |
Apr 27, 2021 | 157.95 | 161.07 | 156.79 | 160.81 | 232,852 | +2.86(+1.81%) |
Apr 26, 2021 | 159.20 | 161.48 | 157.40 | 157.95 | 367,096 | -0.05(-0.03%) |
Apr 23, 2021 | 156.09 | 159.24 | 156.09 | 158.00 | 311,571 | +2.50(+1.61%) |
Apr 22, 2021 | 158.86 | 159.00 | 154.15 | 155.50 | 275,657 | -2.43(-1.54%) |
Apr 21, 2021 | 153.88 | 158.31 | 153.38 | 157.93 | 332,562 | +3.22(+2.08%) |
Apr 20, 2021 | 156.32 | 156.51 | 152.41 | 154.72 | 255,472 | -2.07(-1.32%) |
Apr 19, 2021 | 157.27 | 157.40 | 155.38 | 156.78 | 200,991 | -0.58(-0.37%) |
Apr 16, 2021 | 158.12 | 158.60 | 156.94 | 157.36 | 150,231 | -0.31(-0.20%) |
Apr 15, 2021 | 158.40 | 158.79 | 156.80 | 157.67 | 224,866 | +1.03(+0.66%) |
Apr 14, 2021 | 155.29 | 158.95 | 155.29 | 156.64 | 174,165 | +1.92(+1.24%) |
Apr 13, 2021 | 159.14 | 159.14 | 154.46 | 154.72 | 203,730 | -3.77(-2.38%) |
Apr 12, 2021 | 156.29 | 158.92 | 155.50 | 158.49 | 233,075 | +3.00(+1.93%) |
Apr 09, 2021 | 154.21 | 156.70 | 153.76 | 155.49 | 209,883 | +1.49(+0.97%) |
Apr 08, 2021 | 154.56 | 154.56 | 151.40 | 154.01 | 178,950 | +0.33(+0.21%) |
Apr 07, 2021 | 154.18 | 154.54 | 152.05 | 153.68 | 262,074 | -0.87(-0.56%) |
Apr 06, 2021 | 154.51 | 155.57 | 153.52 | 154.54 | 222,932 | +0.27(+0.18%) |
Apr 05, 2021 | 153.56 | 155.58 | 153.23 | 154.28 | 228,118 | +2.12(+1.39%) |
Apr 01, 2021 | 149.81 | 152.35 | 148.84 | 152.16 | 232,803 | +3.26(+2.19%) |
Mar 31, 2021 | 148.71 | 151.36 | 147.88 | 148.90 | 282,310 | +0.05(+0.03%) |
Mar 30, 2021 | 147.08 | 149.81 | 146.76 | 148.85 | 319,128 | +1.93(+1.31%) |
Mar 29, 2021 | 150.06 | 153.42 | 146.82 | 146.92 | 346,111 | -5.00(-3.29%) |
Mar 26, 2021 | 149.27 | 152.04 | 148.35 | 151.93 | 322,781 | +3.67(+2.47%) |
Mar 25, 2021 | 144.01 | 148.95 | 142.18 | 148.26 | 328,844 | +3.23(+2.23%) |
Mar 24, 2021 | 146.89 | 148.61 | 144.56 | 145.03 | 506,014 | +0.13(+0.09%) |
Mar 23, 2021 | 147.28 | 148.15 | 143.31 | 144.90 | 907,623 | -3.79(-2.55%) |
Mar 22, 2021 | 148.75 | 150.36 | 146.14 | 148.69 | 481,847 | -0.30(-0.20%) |
Mar 19, 2021 | 146.19 | 149.97 | 145.69 | 148.99 | 994,367 | +2.15(+1.46%) |
Mar 18, 2021 | 150.02 | 150.02 | 146.32 | 146.84 | 484,524 | -2.92(-1.95%) |
Mar 17, 2021 | 148.35 | 150.03 | 146.61 | 149.76 | 412,803 | +2.15(+1.46%) |
Mar 16, 2021 | 149.57 | 149.57 | 146.75 | 147.61 | 471,918 | -1.72(-1.15%) |
Mar 15, 2021 | 144.82 | 149.37 | 144.37 | 149.33 | 417,313 | +4.11(+2.83%) |
Mar 12, 2021 | 145.84 | 148.02 | 144.01 | 145.22 | 331,589 | +0.24(+0.17%) |
Mar 11, 2021 | 141.48 | 145.47 | 141.03 | 144.98 | 455,332 | +4.22(+3.00%) |
Mar 10, 2021 | 138.90 | 142.44 | 138.35 | 140.77 | 637,986 | +3.38(+2.46%) |
Mar 09, 2021 | 140.05 | 141.31 | 137.36 | 137.39 | 706,735 | -1.44(-1.04%) |
Mar 08, 2021 | 140.72 | 140.73 | 137.98 | 138.83 | 390,628 | -0.36(-0.26%) |
Mar 05, 2021 | 137.12 | 140.19 | 132.78 | 139.19 | 455,397 | +4.27(+3.16%) |
Mar 04, 2021 | 136.54 | 138.71 | 132.50 | 134.92 | 447,921 | -2.18(-1.59%) |
Mar 03, 2021 | 139.37 | 142.39 | 136.98 | 137.10 | 544,720 | -2.28(-1.63%) |
Mar 02, 2021 | 141.70 | 142.56 | 138.84 | 139.38 | 479,098 | -2.90(-2.04%) |
Mar 01, 2021 | 142.87 | 144.93 | 141.96 | 142.28 | 499,577 | +2.43(+1.74%) |
Feb 26, 2021 | 141.89 | 142.85 | 137.29 | 139.85 | 431,176 | -2.53(-1.78%) |
Feb 25, 2021 | 147.88 | 148.37 | 142.35 | 142.38 | 348,496 | -5.09(-3.45%) |
Feb 24, 2021 | 144.06 | 147.65 | 142.97 | 147.47 | 304,040 | +4.37(+3.05%) |
Feb 23, 2021 | 142.00 | 143.76 | 137.97 | 143.10 | 407,699 | +0.17(+0.12%) |
Feb 22, 2021 | 140.77 | 144.47 | 140.77 | 142.94 | 309,252 | +0.61(+0.43%) |
Feb 19, 2021 | 139.87 | 142.90 | 138.93 | 142.33 | 294,056 | +3.78(+2.73%) |
Feb 18, 2021 | 143.47 | 145.88 | 138.07 | 138.55 | 1,000,456 | -5.70(-3.95%) |
Feb 17, 2021 | 145.07 | 145.32 | 142.66 | 144.25 | 685,331 | -1.62(-1.11%) |
Feb 16, 2021 | 148.49 | 148.85 | 145.50 | 145.87 | 779,652 | -1.89(-1.28%) |
Feb 12, 2021 | 145.35 | 148.23 | 144.64 | 147.76 | 431,305 | +2.73(+1.88%) |
Feb 11, 2021 | 145.21 | 147.87 | 143.86 | 145.03 | 771,638 | +0.80(+0.55%) |
Feb 10, 2021 | 145.39 | 147.24 | 142.06 | 144.23 | 1,086,623 | +2.25(+1.58%) |
Feb 09, 2021 | 135.86 | 143.10 | 133.85 | 141.99 | 1,032,516 | +10.01(+7.58%) |
Feb 08, 2021 | 118.16 | 132.66 | 118.16 | 131.98 | 1,413,731 | +19.67(+17.52%) |
Feb 05, 2021 | 114.06 | 114.71 | 112.25 | 112.30 | 385,763 | -0.53(-0.47%) |
Feb 04, 2021 | 112.50 | 112.85 | 111.58 | 112.83 | 309,901 | +0.63(+0.56%) |
Feb 03, 2021 | 111.39 | 112.55 | 110.31 | 112.20 | 288,080 | +0.32(+0.29%) |
Feb 02, 2021 | 114.60 | 115.28 | 111.64 | 111.89 | 417,149 | -1.51(-1.33%) |