Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 155.60 | 156.09 | 153.06 | 153.19 | 121,400 | -3.16(-2.02%) |
Apr 29, 2021 | 155.32 | 156.58 | 154.66 | 156.34 | 64,224 | +2.25(+1.46%) |
Apr 28, 2021 | 154.99 | 155.62 | 153.88 | 154.09 | 115,037 | -0.84(-0.54%) |
Apr 27, 2021 | 154.53 | 155.33 | 153.73 | 154.93 | 146,549 | +0.46(+0.30%) |
Apr 26, 2021 | 154.69 | 156.56 | 154.15 | 154.47 | 163,909 | +0.93(+0.61%) |
Apr 23, 2021 | 151.45 | 154.15 | 151.30 | 153.54 | 88,234 | +2.34(+1.55%) |
Apr 22, 2021 | 153.57 | 154.12 | 150.25 | 151.21 | 132,275 | -3.23(-2.09%) |
Apr 21, 2021 | 151.53 | 154.72 | 150.64 | 154.44 | 130,547 | +3.09(+2.04%) |
Apr 20, 2021 | 153.99 | 153.99 | 149.95 | 151.35 | 245,685 | -2.83(-1.83%) |
Apr 19, 2021 | 154.90 | 156.95 | 153.44 | 154.18 | 169,048 | -0.38(-0.25%) |
Apr 16, 2021 | 151.84 | 154.68 | 151.61 | 154.56 | 151,854 | +3.78(+2.50%) |
Apr 15, 2021 | 150.16 | 151.65 | 150.02 | 150.78 | 73,323 | +1.14(+0.76%) |
Apr 14, 2021 | 147.58 | 150.02 | 147.58 | 149.64 | 92,457 | +1.84(+1.25%) |
Apr 13, 2021 | 147.77 | 148.60 | 146.55 | 147.80 | 59,006 | -0.70(-0.47%) |
Apr 12, 2021 | 147.09 | 148.83 | 147.00 | 148.50 | 81,699 | +1.95(+1.33%) |
Apr 09, 2021 | 145.37 | 146.83 | 143.88 | 146.55 | 93,553 | +2.32(+1.61%) |
Apr 08, 2021 | 145.26 | 145.26 | 143.09 | 144.23 | 133,496 | -0.75(-0.52%) |
Apr 07, 2021 | 146.54 | 147.64 | 144.62 | 144.98 | 89,939 | -2.40(-1.63%) |
Apr 06, 2021 | 147.13 | 148.83 | 146.45 | 147.38 | 105,219 | +0.43(+0.29%) |
Apr 05, 2021 | 146.02 | 147.77 | 145.74 | 146.95 | 147,524 | +1.92(+1.32%) |
Apr 01, 2021 | 141.95 | 145.18 | 141.73 | 145.03 | 157,799 | +3.30(+2.33%) |
Mar 31, 2021 | 141.90 | 143.18 | 141.12 | 141.73 | 230,701 | -1.49(-1.04%) |
Mar 30, 2021 | 141.19 | 143.59 | 140.36 | 143.22 | 144,766 | +2.87(+2.04%) |
Mar 29, 2021 | 139.29 | 142.22 | 137.94 | 140.35 | 131,080 | -0.65(-0.46%) |
Mar 26, 2021 | 141.11 | 141.15 | 138.73 | 141.00 | 101,584 | +1.48(+1.06%) |
Mar 25, 2021 | 135.81 | 140.16 | 134.35 | 139.53 | 117,524 | +2.75(+2.01%) |
Mar 24, 2021 | 139.43 | 140.83 | 136.77 | 136.77 | 114,225 | -0.87(-0.63%) |
Mar 23, 2021 | 140.17 | 141.80 | 137.13 | 137.65 | 237,105 | -3.39(-2.40%) |
Mar 22, 2021 | 142.63 | 143.77 | 140.87 | 141.03 | 222,853 | -2.73(-1.90%) |
Mar 19, 2021 | 146.23 | 147.11 | 143.13 | 143.76 | 605,750 | -2.67(-1.82%) |
Mar 18, 2021 | 150.70 | 151.21 | 146.27 | 146.43 | 238,849 | -4.15(-2.76%) |
Mar 17, 2021 | 148.63 | 150.89 | 147.16 | 150.58 | 141,618 | +2.11(+1.42%) |
Mar 16, 2021 | 148.62 | 150.12 | 148.09 | 148.47 | 139,218 | -1.38(-0.92%) |
Mar 15, 2021 | 146.89 | 150.03 | 146.78 | 149.85 | 132,082 | +2.97(+2.02%) |
Mar 12, 2021 | 146.53 | 147.88 | 145.78 | 146.88 | 87,087 | +1.75(+1.20%) |
Mar 11, 2021 | 145.03 | 146.39 | 144.24 | 145.13 | 104,857 | -0.30(-0.20%) |
Mar 10, 2021 | 142.15 | 145.43 | 141.14 | 145.43 | 146,114 | +4.56(+3.24%) |
Mar 09, 2021 | 141.06 | 143.62 | 140.39 | 140.87 | 130,732 | -0.24(-0.17%) |
Mar 08, 2021 | 141.35 | 144.00 | 140.91 | 141.11 | 90,694 | +1.21(+0.86%) |
Mar 05, 2021 | 137.22 | 140.24 | 135.09 | 139.90 | 186,376 | +4.51(+3.33%) |
Mar 04, 2021 | 138.42 | 139.03 | 134.02 | 135.39 | 196,605 | -3.79(-2.72%) |
Mar 03, 2021 | 139.33 | 142.34 | 139.06 | 139.18 | 114,530 | -0.02(-0.01%) |
Mar 02, 2021 | 140.19 | 140.41 | 138.49 | 139.20 | 161,978 | -1.42(-1.01%) |
Mar 01, 2021 | 138.01 | 140.96 | 138.01 | 140.62 | 123,163 | +5.21(+3.84%) |
Feb 26, 2021 | 136.92 | 137.75 | 134.65 | 135.41 | 142,885 | -2.26(-1.64%) |
Feb 25, 2021 | 140.84 | 141.20 | 137.66 | 137.68 | 147,184 | -2.25(-1.61%) |
Feb 24, 2021 | 137.74 | 140.77 | 137.47 | 139.93 | 119,980 | +2.78(+2.03%) |
Feb 23, 2021 | 138.64 | 138.64 | 136.10 | 137.15 | 128,488 | -1.56(-1.13%) |
Feb 22, 2021 | 137.48 | 140.54 | 137.48 | 138.71 | 98,261 | +0.16(+0.12%) |
Feb 19, 2021 | 138.58 | 139.17 | 137.57 | 138.55 | 146,744 | +0.93(+0.68%) |
Feb 18, 2021 | 135.32 | 138.32 | 134.23 | 137.62 | 221,665 | +1.64(+1.21%) |
Feb 17, 2021 | 135.53 | 137.25 | 135.53 | 135.97 | 127,062 | -0.82(-0.60%) |
Feb 16, 2021 | 136.24 | 137.35 | 135.05 | 136.80 | 299,039 | +1.31(+0.97%) |
Feb 12, 2021 | 136.20 | 136.86 | 134.10 | 135.49 | 100,347 | -0.66(-0.48%) |
Feb 11, 2021 | 138.88 | 140.79 | 135.29 | 136.15 | 187,187 | -2.15(-1.56%) |
Feb 10, 2021 | 139.34 | 140.90 | 136.78 | 138.30 | 268,887 | -4.07(-2.86%) |
Feb 09, 2021 | 142.91 | 143.48 | 141.61 | 142.37 | 125,993 | -0.87(-0.61%) |
Feb 08, 2021 | 141.33 | 143.31 | 140.69 | 143.24 | 151,364 | +2.65(+1.88%) |
Feb 05, 2021 | 140.88 | 141.13 | 139.25 | 140.59 | 131,424 | +0.44(+0.31%) |
Feb 04, 2021 | 137.63 | 140.28 | 137.63 | 140.15 | 126,965 | +3.45(+2.52%) |
Feb 03, 2021 | 135.64 | 136.94 | 135.14 | 136.70 | 128,791 | +0.39(+0.29%) |
Feb 02, 2021 | 137.91 | 138.05 | 134.88 | 136.31 | 160,052 | -0.14(-0.10%) |