Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 131.33 | 133.34 | 128.72 | 130.84 | 1,162,200 | -1.80(-1.36%) |
Apr 29, 2021 | 130.99 | 137.34 | 130.99 | 132.64 | 2,849,922 | -20.25(-13.24%) |
Apr 28, 2021 | 153.33 | 154.80 | 152.23 | 152.89 | 263,512 | +0.35(+0.23%) |
Apr 27, 2021 | 152.99 | 153.70 | 150.27 | 152.54 | 184,761 | -0.83(-0.54%) |
Apr 26, 2021 | 151.13 | 153.51 | 150.35 | 153.37 | 195,728 | +2.50(+1.66%) |
Apr 23, 2021 | 149.00 | 151.15 | 149.00 | 150.87 | 180,700 | +1.65(+1.11%) |
Apr 22, 2021 | 153.18 | 153.18 | 148.47 | 149.22 | 197,872 | -2.79(-1.84%) |
Apr 21, 2021 | 150.08 | 152.49 | 149.48 | 152.01 | 246,695 | +2.63(+1.76%) |
Apr 20, 2021 | 149.03 | 150.98 | 148.46 | 149.38 | 194,520 | -0.29(-0.19%) |
Apr 19, 2021 | 152.50 | 153.74 | 149.37 | 149.67 | 308,375 | -3.01(-1.97%) |
Apr 16, 2021 | 152.40 | 152.84 | 147.85 | 152.68 | 301,200 | +1.18(+0.78%) |
Apr 15, 2021 | 151.36 | 152.70 | 150.74 | 151.50 | 319,051 | +1.02(+0.68%) |
Apr 14, 2021 | 151.70 | 152.66 | 150.18 | 150.48 | 256,290 | -0.73(-0.48%) |
Apr 13, 2021 | 153.15 | 154.78 | 149.97 | 151.21 | 299,349 | -2.20(-1.43%) |
Apr 12, 2021 | 152.51 | 154.10 | 152.01 | 153.41 | 239,092 | +0.34(+0.22%) |
Apr 09, 2021 | 154.65 | 155.27 | 151.83 | 153.07 | 223,800 | -0.99(-0.64%) |
Apr 08, 2021 | 153.05 | 154.62 | 152.39 | 154.06 | 320,063 | +2.02(+1.33%) |
Apr 07, 2021 | 152.71 | 154.44 | 149.68 | 152.04 | 207,814 | -0.96(-0.63%) |
Apr 06, 2021 | 152.31 | 154.02 | 150.21 | 153.00 | 399,047 | +0.37(+0.24%) |
Apr 05, 2021 | 154.12 | 154.39 | 151.95 | 152.63 | 563,422 | -0.37(-0.24%) |
Apr 01, 2021 | 145.30 | 153.24 | 145.30 | 153.00 | 557,900 | +8.67(+6.01%) |
Mar 31, 2021 | 143.69 | 146.77 | 142.47 | 144.33 | 510,307 | +0.78(+0.54%) |
Mar 30, 2021 | 144.24 | 144.24 | 143.00 | 143.55 | 284,065 | -0.68(-0.47%) |
Mar 29, 2021 | 144.90 | 145.99 | 142.46 | 144.23 | 392,089 | -0.67(-0.46%) |
Mar 26, 2021 | 143.24 | 145.18 | 142.44 | 144.90 | 439,200 | +1.90(+1.33%) |
Mar 25, 2021 | 143.07 | 147.97 | 141.08 | 143.00 | 602,158 | -0.06(-0.04%) |
Mar 24, 2021 | 149.27 | 149.33 | 143.05 | 143.06 | 405,495 | -5.40(-3.64%) |
Mar 23, 2021 | 150.00 | 150.50 | 147.67 | 148.46 | 212,851 | -1.54(-1.03%) |
Mar 22, 2021 | 148.91 | 151.30 | 148.60 | 150.00 | 379,954 | +1.18(+0.79%) |
Mar 19, 2021 | 144.91 | 149.93 | 144.07 | 148.82 | 482,100 | +3.69(+2.54%) |
Mar 18, 2021 | 148.88 | 151.26 | 144.11 | 145.13 | 472,489 | -4.40(-2.94%) |
Mar 17, 2021 | 148.73 | 150.41 | 147.24 | 149.53 | 272,533 | -0.47(-0.31%) |
Mar 16, 2021 | 152.14 | 152.36 | 148.92 | 150.00 | 193,811 | -0.80(-0.53%) |
Mar 15, 2021 | 150.17 | 151.57 | 149.68 | 150.80 | 277,872 | +0.26(+0.17%) |
Mar 12, 2021 | 150.00 | 151.58 | 149.25 | 150.54 | 342,300 | -0.79(-0.52%) |
Mar 11, 2021 | 150.06 | 153.28 | 150.06 | 151.33 | 331,251 | +2.10(+1.41%) |
Mar 10, 2021 | 152.63 | 155.13 | 148.69 | 149.23 | 359,659 | -2.00(-1.32%) |
Mar 09, 2021 | 148.45 | 152.61 | 144.88 | 151.23 | 332,558 | +4.75(+3.24%) |
Mar 08, 2021 | 150.49 | 151.19 | 146.08 | 146.48 | 242,409 | -3.02(-2.02%) |
Mar 05, 2021 | 149.89 | 150.14 | 144.96 | 149.50 | 453,900 | +1.14(+0.77%) |
Mar 04, 2021 | 150.45 | 153.37 | 146.38 | 148.36 | 421,274 | -1.58(-1.05%) |
Mar 03, 2021 | 151.02 | 152.87 | 149.12 | 149.94 | 348,718 | -1.67(-1.10%) |
Mar 02, 2021 | 154.46 | 154.46 | 150.51 | 151.61 | 204,677 | -2.05(-1.33%) |
Mar 01, 2021 | 153.38 | 154.41 | 152.58 | 153.66 | 244,816 | +3.15(+2.09%) |
Feb 26, 2021 | 150.85 | 152.77 | 148.63 | 150.51 | 305,300 | +0.03(+0.02%) |
Feb 25, 2021 | 154.47 | 154.90 | 149.90 | 150.48 | 287,057 | -3.86(-2.50%) |
Feb 24, 2021 | 152.23 | 155.11 | 151.03 | 154.34 | 255,446 | +0.84(+0.55%) |
Feb 23, 2021 | 153.85 | 154.21 | 149.12 | 153.50 | 328,207 | +0.36(+0.24%) |
Feb 22, 2021 | 154.18 | 154.60 | 151.55 | 153.14 | 308,273 | -2.21(-1.42%) |
Feb 19, 2021 | 156.35 | 157.87 | 154.96 | 155.35 | 198,400 | +0.05(+0.03%) |
Feb 18, 2021 | 155.16 | 156.96 | 152.86 | 155.30 | 279,732 | -0.84(-0.54%) |
Feb 17, 2021 | 154.42 | 157.51 | 154.42 | 156.14 | 209,235 | -1.10(-0.70%) |
Feb 16, 2021 | 162.24 | 162.56 | 155.50 | 157.24 | 317,492 | -1.41(-0.89%) |
Feb 12, 2021 | 157.41 | 158.90 | 155.36 | 158.65 | 405,000 | +1.83(+1.17%) |
Feb 11, 2021 | 156.24 | 157.57 | 155.28 | 156.82 | 267,113 | +0.86(+0.55%) |
Feb 10, 2021 | 158.14 | 160.00 | 155.64 | 155.96 | 414,126 | -2.52(-1.59%) |
Feb 09, 2021 | 156.11 | 160.80 | 156.11 | 158.48 | 539,400 | +1.45(+0.92%) |
Feb 08, 2021 | 152.30 | 157.12 | 152.16 | 157.03 | 423,721 | +5.59(+3.69%) |
Feb 05, 2021 | 145.00 | 151.69 | 144.01 | 151.44 | 904,800 | +7.30(+5.06%) |
Feb 04, 2021 | 142.76 | 144.54 | 142.05 | 144.14 | 471,633 | +2.09(+1.47%) |
Feb 03, 2021 | 142.38 | 143.43 | 139.46 | 142.05 | 923,108 | +5.19(+3.79%) |
Feb 02, 2021 | 134.06 | 137.40 | 133.86 | 136.86 | 653,341 | +2.73(+2.04%) |