Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 164.90 | 166.01 | 160.00 | 160.42 | 244,163 | -4.35(-2.64%) |
Apr 29, 2021 | 167.38 | 169.27 | 159.07 | 164.77 | 139,236 | -0.47(-0.28%) |
Apr 28, 2021 | 161.65 | 165.75 | 161.64 | 165.24 | 81,142 | +3.23(+2.00%) |
Apr 27, 2021 | 161.20 | 165.23 | 160.52 | 162.00 | 87,606 | +1.69(+1.05%) |
Apr 26, 2021 | 159.29 | 163.90 | 159.29 | 160.31 | 71,790 | +1.45(+0.91%) |
Apr 23, 2021 | 155.44 | 160.50 | 151.48 | 158.87 | 162,911 | +4.99(+3.25%) |
Apr 22, 2021 | 158.77 | 160.02 | 153.32 | 153.87 | 118,091 | -4.21(-2.66%) |
Apr 21, 2021 | 154.70 | 159.79 | 154.70 | 158.08 | 118,118 | +2.68(+1.72%) |
Apr 20, 2021 | 162.46 | 163.91 | 151.71 | 155.41 | 303,916 | -6.51(-4.02%) |
Apr 19, 2021 | 161.24 | 162.73 | 157.54 | 161.91 | 117,816 | -0.06(-0.04%) |
Apr 16, 2021 | 162.22 | 164.80 | 158.81 | 161.97 | 107,038 | +1.33(+0.83%) |
Apr 15, 2021 | 162.13 | 162.13 | 157.29 | 160.65 | 80,840 | -0.58(-0.36%) |
Apr 14, 2021 | 156.67 | 162.14 | 156.02 | 161.22 | 78,066 | +5.38(+3.45%) |
Apr 13, 2021 | 160.96 | 162.05 | 154.57 | 155.85 | 87,308 | -4.45(-2.77%) |
Apr 12, 2021 | 159.72 | 160.63 | 157.75 | 160.29 | 50,095 | +0.58(+0.36%) |
Apr 09, 2021 | 154.35 | 159.92 | 154.09 | 159.72 | 122,695 | +6.24(+4.07%) |
Apr 08, 2021 | 150.22 | 153.59 | 149.20 | 153.47 | 101,351 | +2.91(+1.93%) |
Apr 07, 2021 | 152.49 | 152.63 | 148.54 | 150.56 | 111,642 | -2.05(-1.34%) |
Apr 06, 2021 | 152.36 | 155.00 | 151.47 | 152.61 | 79,115 | -1.32(-0.86%) |
Apr 05, 2021 | 155.44 | 155.80 | 151.83 | 153.93 | 88,429 | +0.87(+0.57%) |
Apr 01, 2021 | 154.89 | 155.25 | 150.90 | 153.06 | 126,993 | -1.13(-0.74%) |
Mar 31, 2021 | 155.11 | 157.15 | 152.76 | 154.19 | 180,249 | -0.54(-0.35%) |
Mar 30, 2021 | 148.47 | 155.50 | 146.64 | 154.73 | 122,808 | +7.23(+4.90%) |
Mar 29, 2021 | 154.06 | 157.26 | 147.29 | 147.50 | 129,184 | -6.90(-4.47%) |
Mar 26, 2021 | 152.37 | 154.70 | 149.81 | 154.40 | 103,150 | +4.50(+3.01%) |
Mar 25, 2021 | 140.76 | 151.47 | 140.04 | 149.90 | 174,591 | +7.73(+5.44%) |
Mar 24, 2021 | 149.19 | 150.65 | 142.09 | 142.16 | 175,291 | -4.86(-3.30%) |
Mar 23, 2021 | 150.69 | 153.35 | 145.16 | 147.02 | 172,619 | -7.02(-4.56%) |
Mar 22, 2021 | 161.06 | 162.01 | 150.39 | 154.04 | 133,676 | -6.53(-4.06%) |
Mar 19, 2021 | 162.99 | 164.59 | 158.52 | 160.57 | 337,182 | -1.53(-0.94%) |
Mar 18, 2021 | 168.78 | 170.17 | 160.82 | 162.09 | 99,420 | -7.48(-4.41%) |
Mar 17, 2021 | 166.50 | 169.71 | 163.17 | 169.58 | 94,324 | +5.58(+3.40%) |
Mar 16, 2021 | 168.66 | 168.66 | 162.31 | 164.00 | 114,553 | -5.76(-3.39%) |
Mar 15, 2021 | 168.92 | 169.90 | 165.17 | 169.75 | 147,821 | +0.16(+0.09%) |
Mar 12, 2021 | 168.75 | 171.05 | 166.19 | 169.60 | 103,047 | +1.38(+0.82%) |
Mar 11, 2021 | 166.62 | 168.30 | 156.85 | 168.22 | 308,952 | +3.64(+2.21%) |
Mar 10, 2021 | 159.43 | 167.28 | 158.53 | 164.57 | 180,984 | +7.41(+4.71%) |
Mar 09, 2021 | 161.44 | 162.61 | 154.71 | 157.17 | 329,102 | -1.51(-0.95%) |
Mar 08, 2021 | 155.38 | 161.08 | 152.45 | 158.68 | 476,323 | +5.09(+3.31%) |
Mar 05, 2021 | 148.76 | 154.18 | 147.11 | 153.59 | 280,797 | +7.22(+4.93%) |
Mar 04, 2021 | 147.07 | 150.41 | 141.44 | 146.37 | 142,335 | -2.21(-1.49%) |
Mar 03, 2021 | 149.54 | 154.51 | 148.58 | 148.58 | 136,137 | +0.09(+0.06%) |
Mar 02, 2021 | 153.14 | 153.56 | 148.36 | 148.49 | 246,945 | -4.93(-3.21%) |
Mar 01, 2021 | 152.52 | 155.69 | 150.73 | 153.41 | 111,436 | +4.45(+2.98%) |
Feb 26, 2021 | 149.08 | 153.41 | 145.69 | 148.97 | 188,289 | +1.51(+1.02%) |
Feb 25, 2021 | 154.33 | 155.06 | 144.51 | 147.46 | 217,900 | -6.30(-4.10%) |
Feb 24, 2021 | 146.96 | 155.48 | 146.12 | 153.76 | 133,544 | +8.06(+5.53%) |
Feb 23, 2021 | 142.30 | 146.90 | 138.43 | 145.71 | 168,928 | +2.16(+1.50%) |
Feb 22, 2021 | 144.82 | 148.20 | 142.56 | 143.55 | 145,843 | -1.49(-1.03%) |
Feb 19, 2021 | 140.99 | 146.25 | 140.61 | 145.04 | 162,118 | +4.65(+3.31%) |
Feb 18, 2021 | 141.78 | 143.82 | 138.28 | 140.39 | 172,974 | -2.77(-1.93%) |
Feb 17, 2021 | 147.30 | 147.68 | 142.22 | 143.16 | 210,022 | -5.67(-3.81%) |
Feb 16, 2021 | 152.41 | 154.76 | 148.04 | 148.83 | 148,474 | -1.78(-1.19%) |
Feb 12, 2021 | 148.54 | 151.56 | 147.75 | 150.61 | 118,230 | +0.63(+0.42%) |
Feb 11, 2021 | 147.79 | 150.68 | 144.76 | 149.98 | 154,929 | +2.70(+1.83%) |
Feb 10, 2021 | 153.39 | 153.60 | 146.71 | 147.28 | 143,890 | -5.99(-3.91%) |
Feb 09, 2021 | 155.16 | 157.89 | 152.11 | 153.26 | 114,714 | -1.95(-1.26%) |
Feb 08, 2021 | 145.01 | 155.37 | 143.78 | 155.22 | 314,318 | +10.86(+7.53%) |
Feb 05, 2021 | 141.67 | 147.59 | 139.95 | 144.35 | 281,989 | +3.45(+2.45%) |
Feb 04, 2021 | 131.65 | 141.93 | 127.07 | 140.90 | 364,855 | +2.09(+1.50%) |
Feb 03, 2021 | 136.24 | 140.05 | 131.91 | 138.81 | 258,856 | +3.38(+2.50%) |
Feb 02, 2021 | 141.80 | 142.31 | 132.63 | 135.43 | 182,630 | -4.80(-3.42%) |