Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 161.90 | 163.66 | 160.57 | 160.62 | 95,677 | -3.27(-2.00%) |
Apr 29, 2021 | 165.97 | 165.97 | 162.73 | 163.90 | 35,160 | -0.45(-0.27%) |
Apr 28, 2021 | 164.42 | 165.22 | 161.87 | 164.34 | 31,429 | +0.19(+0.12%) |
Apr 27, 2021 | 164.54 | 164.61 | 162.15 | 164.15 | 37,220 | -0.19(-0.12%) |
Apr 26, 2021 | 162.95 | 165.18 | 162.77 | 164.34 | 25,879 | +2.23(+1.37%) |
Apr 23, 2021 | 158.90 | 163.47 | 158.22 | 162.11 | 43,349 | +4.42(+2.80%) |
Apr 22, 2021 | 159.86 | 159.86 | 157.19 | 157.69 | 31,474 | -1.09(-0.68%) |
Apr 21, 2021 | 155.68 | 159.09 | 155.03 | 158.78 | 27,240 | +3.02(+1.94%) |
Apr 20, 2021 | 158.12 | 158.73 | 153.95 | 155.76 | 51,763 | -2.50(-1.58%) |
Apr 19, 2021 | 158.14 | 158.77 | 155.37 | 158.26 | 36,443 | -1.29(-0.81%) |
Apr 16, 2021 | 160.11 | 160.11 | 157.37 | 159.54 | 41,904 | +1.32(+0.83%) |
Apr 15, 2021 | 158.30 | 158.72 | 155.79 | 158.23 | 33,582 | +0.65(+0.41%) |
Apr 14, 2021 | 155.82 | 158.51 | 154.12 | 157.58 | 37,433 | +1.44(+0.92%) |
Apr 13, 2021 | 159.25 | 159.52 | 155.29 | 156.13 | 52,976 | -2.21(-1.40%) |
Apr 12, 2021 | 159.96 | 159.96 | 157.65 | 158.34 | 60,705 | -1.62(-1.01%) |
Apr 09, 2021 | 158.50 | 160.05 | 158.40 | 159.96 | 41,387 | +1.85(+1.17%) |
Apr 08, 2021 | 158.45 | 158.45 | 155.72 | 158.11 | 66,585 | +0.82(+0.52%) |
Apr 07, 2021 | 166.08 | 166.08 | 155.28 | 157.29 | 81,532 | -8.48(-5.11%) |
Apr 06, 2021 | 166.76 | 173.53 | 163.95 | 165.77 | 81,885 | +1.86(+1.14%) |
Apr 05, 2021 | 162.97 | 164.66 | 162.33 | 163.91 | 53,772 | +1.71(+1.06%) |
Apr 01, 2021 | 161.59 | 163.42 | 161.24 | 162.19 | 25,493 | +0.76(+0.47%) |
Mar 31, 2021 | 159.02 | 162.96 | 158.92 | 161.44 | 68,849 | +2.29(+1.44%) |
Mar 30, 2021 | 155.99 | 160.35 | 155.99 | 159.15 | 92,692 | +2.85(+1.82%) |
Mar 29, 2021 | 159.09 | 163.68 | 156.15 | 156.30 | 71,180 | -4.88(-3.03%) |
Mar 26, 2021 | 159.16 | 163.32 | 157.50 | 161.18 | 60,998 | +3.08(+1.95%) |
Mar 25, 2021 | 153.78 | 159.19 | 153.09 | 158.10 | 40,558 | +2.67(+1.72%) |
Mar 24, 2021 | 155.77 | 159.24 | 155.06 | 155.43 | 116,113 | +0.95(+0.61%) |
Mar 23, 2021 | 157.93 | 159.01 | 153.57 | 154.48 | 84,186 | -5.22(-3.27%) |
Mar 22, 2021 | 159.99 | 161.10 | 156.74 | 159.70 | 58,865 | -1.04(-0.64%) |
Mar 19, 2021 | 164.41 | 164.41 | 159.87 | 160.74 | 204,462 | -3.71(-2.26%) |
Mar 18, 2021 | 165.03 | 168.28 | 164.17 | 164.45 | 66,780 | -0.47(-0.28%) |
Mar 17, 2021 | 164.63 | 165.26 | 163.13 | 164.91 | 38,413 | +0.48(+0.29%) |
Mar 16, 2021 | 165.69 | 166.63 | 162.83 | 164.44 | 56,414 | -1.22(-0.74%) |
Mar 15, 2021 | 163.65 | 165.96 | 161.16 | 165.66 | 43,481 | +1.04(+0.63%) |
Mar 12, 2021 | 162.38 | 164.98 | 160.51 | 164.62 | 73,074 | +3.31(+2.05%) |
Mar 11, 2021 | 163.00 | 163.00 | 159.62 | 161.31 | 64,920 | +0.45(+0.28%) |
Mar 10, 2021 | 157.96 | 161.74 | 157.96 | 160.86 | 60,361 | +1.98(+1.24%) |
Mar 09, 2021 | 159.43 | 162.19 | 158.52 | 158.89 | 60,916 | +0.35(+0.22%) |
Mar 08, 2021 | 155.22 | 160.10 | 154.42 | 158.54 | 82,956 | +4.16(+2.69%) |
Mar 05, 2021 | 152.41 | 154.77 | 150.89 | 154.38 | 122,306 | +3.63(+2.41%) |
Mar 04, 2021 | 154.13 | 155.86 | 150.28 | 150.75 | 73,010 | -4.67(-3.00%) |
Mar 03, 2021 | 156.98 | 158.08 | 154.70 | 155.42 | 57,707 | -2.21(-1.40%) |
Mar 02, 2021 | 161.50 | 162.00 | 155.97 | 157.63 | 37,811 | -4.87(-3.00%) |
Mar 01, 2021 | 155.99 | 164.69 | 155.29 | 162.50 | 60,339 | +7.24(+4.66%) |
Feb 26, 2021 | 156.12 | 157.06 | 154.59 | 155.26 | 86,801 | +0.26(+0.17%) |
Feb 25, 2021 | 154.61 | 156.00 | 150.44 | 155.00 | 88,210 | -0.82(-0.53%) |
Feb 24, 2021 | 158.11 | 158.74 | 154.98 | 155.82 | 113,169 | -1.92(-1.22%) |
Feb 23, 2021 | 159.15 | 159.15 | 153.50 | 157.74 | 71,789 | -1.41(-0.89%) |
Feb 22, 2021 | 160.16 | 162.06 | 158.33 | 159.16 | 70,440 | -1.37(-0.85%) |
Feb 19, 2021 | 156.75 | 161.47 | 156.75 | 160.52 | 70,906 | +4.86(+3.12%) |
Feb 18, 2021 | 156.46 | 160.58 | 155.57 | 155.66 | 107,480 | -1.00(-0.64%) |
Feb 17, 2021 | 154.03 | 157.00 | 154.03 | 156.66 | 77,705 | +1.05(+0.67%) |
Feb 16, 2021 | 156.11 | 157.09 | 154.50 | 155.61 | 76,120 | -1.06(-0.67%) |
Feb 12, 2021 | 155.90 | 158.78 | 154.76 | 156.67 | 85,356 | -0.27(-0.17%) |
Feb 11, 2021 | 153.74 | 157.20 | 152.52 | 156.94 | 57,930 | +4.08(+2.67%) |
Feb 10, 2021 | 154.75 | 154.75 | 150.30 | 152.86 | 74,883 | -0.48(-0.32%) |
Feb 09, 2021 | 152.09 | 154.73 | 150.59 | 153.34 | 63,813 | +0.44(+0.29%) |
Feb 08, 2021 | 146.94 | 153.15 | 146.94 | 152.90 | 62,310 | +6.99(+4.79%) |
Feb 05, 2021 | 145.04 | 145.98 | 143.38 | 145.91 | 41,678 | +2.26(+1.58%) |
Feb 04, 2021 | 143.00 | 143.88 | 141.77 | 143.65 | 59,569 | +1.12(+0.79%) |
Feb 03, 2021 | 144.51 | 145.16 | 140.33 | 142.52 | 76,921 | -2.91(-2.00%) |
Feb 02, 2021 | 140.46 | 146.28 | 140.19 | 145.43 | 152,751 | +7.08(+5.12%) |