Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 154.19 | 154.19 | 153.62 | 153.91 | 19,064 | -0.43(-0.28%) |
Apr 29, 2021 | 152.64 | 154.48 | 152.64 | 154.34 | 7,447 | +2.22(+1.46%) |
Apr 28, 2021 | 152.88 | 152.88 | 152.08 | 152.12 | 59,093 | -0.12(-0.08%) |
Apr 27, 2021 | 152.77 | 152.77 | 151.91 | 152.24 | 6,530 | -0.10(-0.07%) |
Apr 26, 2021 | 153.66 | 153.66 | 152.33 | 152.34 | 13,766 | -1.45(-0.95%) |
Apr 23, 2021 | 154.27 | 154.27 | 153.47 | 153.79 | 9,218 | -0.79(-0.51%) |
Apr 22, 2021 | 155.37 | 155.45 | 154.41 | 154.58 | 4,715 | -1.18(-0.76%) |
Apr 21, 2021 | 155.30 | 155.93 | 155.30 | 155.76 | 8,984 | +1.04(+0.67%) |
Apr 20, 2021 | 152.67 | 155.02 | 152.67 | 154.72 | 14,409 | +1.02(+0.66%) |
Apr 19, 2021 | 154.20 | 154.35 | 153.57 | 153.70 | 6,964 | -0.44(-0.29%) |
Apr 16, 2021 | 153.38 | 154.32 | 153.38 | 154.15 | 9,427 | +1.04(+0.68%) |
Apr 15, 2021 | 152.08 | 153.12 | 152.08 | 153.11 | 15,778 | +1.48(+0.98%) |
Apr 14, 2021 | 152.05 | 152.05 | 151.17 | 151.62 | 6,710 | -0.42(-0.27%) |
Apr 13, 2021 | 152.10 | 152.51 | 151.84 | 152.04 | 8,532 | -0.38(-0.25%) |
Apr 12, 2021 | 151.69 | 152.58 | 151.69 | 152.41 | 126,920 | +1.11(+0.73%) |
Apr 09, 2021 | 152.07 | 152.07 | 150.45 | 151.30 | 8,799 | -0.67(-0.44%) |
Apr 08, 2021 | 151.70 | 151.97 | 151.63 | 151.97 | 15,290 | -0.13(-0.08%) |
Apr 07, 2021 | 152.65 | 152.75 | 151.90 | 152.10 | 10,983 | -0.55(-0.36%) |
Apr 06, 2021 | 151.88 | 153.33 | 151.88 | 152.65 | 18,252 | +0.50(+0.33%) |
Apr 05, 2021 | 150.77 | 152.64 | 150.77 | 152.16 | 9,872 | +1.82(+1.21%) |
Apr 01, 2021 | 149.50 | 150.82 | 148.89 | 150.34 | 32,263 | -0.37(-0.24%) |
Mar 31, 2021 | 151.97 | 152.12 | 150.64 | 150.71 | 7,551 | -1.16(-0.76%) |
Mar 30, 2021 | 153.14 | 153.28 | 151.65 | 151.87 | 20,664 | -1.27(-0.83%) |
Mar 29, 2021 | 151.44 | 153.27 | 151.44 | 153.14 | 8,926 | +1.62(+1.07%) |
Mar 26, 2021 | 149.17 | 151.54 | 149.16 | 151.51 | 10,684 | +2.27(+1.52%) |
Mar 25, 2021 | 147.37 | 149.40 | 147.37 | 149.25 | 8,811 | +1.73(+1.18%) |
Mar 24, 2021 | 148.09 | 148.19 | 147.49 | 147.51 | 11,107 | -1.07(-0.72%) |
Mar 23, 2021 | 148.27 | 149.15 | 148.27 | 148.58 | 29,806 | -0.16(-0.11%) |
Mar 22, 2021 | 146.84 | 148.74 | 146.84 | 148.74 | 14,509 | +1.32(+0.90%) |
Mar 19, 2021 | 147.27 | 148.00 | 147.27 | 147.42 | 5,056 | +0.42(+0.29%) |
Mar 18, 2021 | 147.26 | 147.38 | 146.53 | 146.99 | 7,913 | -0.53(-0.36%) |
Mar 17, 2021 | 146.95 | 147.86 | 146.95 | 147.52 | 4,228 | -0.12(-0.08%) |
Mar 16, 2021 | 147.60 | 147.99 | 147.59 | 147.65 | 12,693 | +0.10(+0.07%) |
Mar 15, 2021 | 146.67 | 147.55 | 146.67 | 147.55 | 9,463 | +0.79(+0.54%) |
Mar 12, 2021 | 145.76 | 146.81 | 145.76 | 146.76 | 18,433 | +1.39(+0.96%) |
Mar 11, 2021 | 145.87 | 146.25 | 145.34 | 145.37 | 10,206 | -0.40(-0.27%) |
Mar 10, 2021 | 143.75 | 146.16 | 143.45 | 145.77 | 20,987 | +1.99(+1.38%) |
Mar 09, 2021 | 144.82 | 145.01 | 143.78 | 143.78 | 8,449 | -0.16(-0.11%) |
Mar 08, 2021 | 143.42 | 145.30 | 143.42 | 143.94 | 5,399 | +0.73(+0.51%) |
Mar 05, 2021 | 140.49 | 143.54 | 140.49 | 143.21 | 10,428 | +3.35(+2.40%) |
Mar 04, 2021 | 140.80 | 142.30 | 139.46 | 139.86 | 83,864 | -0.75(-0.53%) |
Mar 03, 2021 | 140.32 | 141.44 | 140.32 | 140.61 | 14,358 | -0.05(-0.03%) |
Mar 02, 2021 | 140.62 | 141.65 | 140.55 | 140.66 | 21,619 | +0.09(+0.06%) |
Mar 01, 2021 | 140.62 | 141.71 | 140.56 | 140.57 | 15,669 | +0.99(+0.71%) |
Feb 26, 2021 | 141.90 | 141.90 | 139.57 | 139.57 | 12,113 | -1.96(-1.38%) |
Feb 25, 2021 | 142.97 | 143.85 | 141.53 | 141.53 | 32,342 | -1.69(-1.18%) |
Feb 24, 2021 | 142.81 | 143.32 | 142.77 | 143.22 | 9,464 | +0.14(+0.10%) |
Feb 23, 2021 | 142.74 | 143.34 | 142.28 | 143.08 | 11,407 | +0.47(+0.33%) |
Feb 22, 2021 | 141.85 | 142.75 | 141.67 | 142.61 | 36,551 | +0.51(+0.36%) |
Feb 19, 2021 | 143.84 | 143.84 | 142.10 | 142.10 | 9,901 | -1.96(-1.36%) |
Feb 18, 2021 | 142.15 | 144.41 | 142.15 | 144.06 | 22,559 | +0.73(+0.51%) |
Feb 17, 2021 | 141.94 | 143.32 | 141.94 | 143.32 | 17,589 | +0.78(+0.55%) |
Feb 16, 2021 | 143.43 | 143.43 | 142.15 | 142.54 | 7,877 | -0.86(-0.60%) |
Feb 12, 2021 | 142.71 | 143.40 | 142.61 | 143.40 | 9,164 | +0.44(+0.31%) |
Feb 11, 2021 | 143.80 | 143.80 | 142.52 | 142.96 | 16,554 | -1.29(-0.89%) |
Feb 10, 2021 | 144.49 | 144.63 | 143.81 | 144.24 | 11,987 | +0.41(+0.29%) |
Feb 09, 2021 | 143.78 | 144.05 | 143.56 | 143.83 | 6,090 | +0.12(+0.08%) |
Feb 08, 2021 | 143.84 | 143.84 | 142.90 | 143.71 | 18,733 | +0.64(+0.45%) |
Feb 05, 2021 | 142.57 | 143.51 | 142.57 | 143.07 | 10,849 | +1.20(+0.84%) |
Feb 04, 2021 | 140.79 | 142.10 | 140.79 | 141.87 | 20,258 | +0.52(+0.37%) |
Feb 03, 2021 | 140.64 | 141.49 | 139.97 | 141.35 | 15,301 | +0.38(+0.27%) |
Feb 02, 2021 | 140.13 | 141.88 | 140.13 | 140.97 | 19,126 | +0.69(+0.49%) |