Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 158.40 | 161.90 | 156.85 | 158.54 | 120,414 | -0.17(-0.11%) |
Apr 29, 2021 | 160.02 | 160.47 | 158.71 | 158.71 | 67,052 | -1.08(-0.68%) |
Apr 28, 2021 | 157.65 | 160.30 | 155.50 | 159.79 | 56,578 | +3.64(+2.33%) |
Apr 27, 2021 | 154.82 | 156.66 | 152.50 | 156.15 | 44,660 | +2.01(+1.30%) |
Apr 26, 2021 | 150.64 | 154.63 | 150.64 | 154.14 | 43,762 | +3.64(+2.42%) |
Apr 23, 2021 | 150.00 | 151.99 | 145.42 | 150.50 | 63,671 | +0.50(+0.33%) |
Apr 22, 2021 | 153.20 | 153.78 | 149.35 | 150.00 | 86,358 | -3.00(-1.96%) |
Apr 21, 2021 | 156.00 | 156.35 | 150.86 | 153.00 | 61,598 | -2.91(-1.87%) |
Apr 20, 2021 | 159.81 | 159.98 | 155.50 | 155.91 | 90,034 | -2.65(-1.67%) |
Apr 19, 2021 | 158.08 | 159.68 | 157.80 | 158.56 | 66,397 | -0.09(-0.06%) |
Apr 16, 2021 | 158.51 | 159.27 | 157.31 | 158.65 | 49,562 | -1.31(-0.82%) |
Apr 15, 2021 | 158.56 | 160.49 | 157.08 | 159.96 | 49,642 | +2.60(+1.65%) |
Apr 14, 2021 | 157.45 | 159.92 | 156.52 | 157.36 | 52,326 | +0.76(+0.49%) |
Apr 13, 2021 | 157.51 | 159.22 | 156.00 | 156.60 | 51,593 | +0.23(+0.15%) |
Apr 12, 2021 | 155.20 | 157.77 | 153.65 | 156.37 | 51,539 | +1.40(+0.90%) |
Apr 09, 2021 | 155.85 | 156.33 | 151.59 | 154.97 | 46,166 | -0.95(-0.61%) |
Apr 08, 2021 | 153.73 | 156.28 | 152.76 | 155.92 | 62,070 | +3.87(+2.55%) |
Apr 07, 2021 | 153.93 | 155.81 | 151.61 | 152.05 | 43,717 | -1.89(-1.23%) |
Apr 06, 2021 | 153.31 | 156.56 | 151.55 | 153.94 | 67,428 | +1.54(+1.01%) |
Apr 05, 2021 | 156.49 | 157.00 | 151.50 | 152.40 | 102,971 | -3.76(-2.41%) |
Apr 01, 2021 | 156.16 | 156.16 | 156.16 | 0 | +9.50(+6.48%) | |
Mar 31, 2021 | 146.20 | 147.60 | 146.00 | 146.66 | 133,402 | +0.45(+0.31%) |
Mar 30, 2021 | 146.70 | 147.40 | 145.00 | 146.21 | 67,354 | -0.55(-0.37%) |
Mar 29, 2021 | 148.00 | 148.61 | 145.66 | 146.76 | 119,133 | -1.85(-1.24%) |
Mar 26, 2021 | 147.46 | 150.11 | 146.26 | 148.61 | 91,594 | +0.84(+0.57%) |
Mar 25, 2021 | 146.80 | 148.84 | 144.73 | 147.77 | 283,796 | +0.55(+0.37%) |
Mar 24, 2021 | 149.29 | 149.29 | 146.00 | 147.22 | 221,937 | -1.28(-0.86%) |
Mar 23, 2021 | 148.51 | 149.99 | 147.85 | 148.50 | 74,415 | -0.20(-0.13%) |
Mar 22, 2021 | 148.27 | 150.40 | 147.08 | 148.70 | 45,802 | +0.41(+0.28%) |
Mar 19, 2021 | 145.54 | 149.21 | 145.51 | 148.29 | 143,927 | +2.41(+1.65%) |
Mar 18, 2021 | 147.99 | 150.42 | 145.50 | 145.88 | 129,973 | -3.99(-2.66%) |
Mar 17, 2021 | 151.00 | 151.06 | 146.30 | 149.87 | 217,761 | -1.78(-1.17%) |
Mar 16, 2021 | 144.88 | 153.54 | 142.76 | 151.65 | 235,246 | +7.56(+5.25%) |
Mar 15, 2021 | 137.65 | 145.61 | 137.65 | 144.09 | 197,094 | +7.66(+5.61%) |
Mar 12, 2021 | 136.00 | 138.09 | 133.15 | 136.43 | 125,083 | +0.24(+0.18%) |
Mar 11, 2021 | 135.15 | 138.35 | 134.00 | 136.19 | 238,194 | +3.74(+2.82%) |
Mar 10, 2021 | 136.98 | 137.33 | 130.68 | 132.45 | 132,463 | -2.14(-1.59%) |
Mar 09, 2021 | 135.36 | 136.32 | 131.37 | 134.59 | 132,293 | +2.51(+1.90%) |
Mar 08, 2021 | 132.06 | 136.26 | 128.40 | 132.08 | 218,178 | -0.80(-0.60%) |
Mar 05, 2021 | 138.23 | 138.93 | 124.05 | 132.88 | 371,348 | -2.61(-1.93%) |
Mar 04, 2021 | 140.00 | 141.50 | 129.03 | 135.49 | 1,483,357 | -27.67(-16.96%) |
Mar 03, 2021 | 167.01 | 167.01 | 161.00 | 163.16 | 177,935 | -5.83(-3.45%) |
Mar 02, 2021 | 174.74 | 174.74 | 168.05 | 168.99 | 60,110 | -6.31(-3.60%) |
Mar 01, 2021 | 171.34 | 176.50 | 168.76 | 175.30 | 75,284 | +3.30(+1.92%) |
Feb 26, 2021 | 168.52 | 172.84 | 168.00 | 172.00 | 65,371 | +4.51(+2.69%) |
Feb 25, 2021 | 168.59 | 173.52 | 166.14 | 167.49 | 56,291 | -1.81(-1.07%) |
Feb 24, 2021 | 168.01 | 170.14 | 163.88 | 169.30 | 100,076 | -0.60(-0.35%) |
Feb 23, 2021 | 167.32 | 172.17 | 166.01 | 169.90 | 67,098 | -1.07(-0.63%) |
Feb 22, 2021 | 172.04 | 173.44 | 170.28 | 170.97 | 57,115 | -5.27(-2.99%) |
Feb 19, 2021 | 172.78 | 176.43 | 169.95 | 176.24 | 86,120 | +5.93(+3.48%) |
Feb 18, 2021 | 167.59 | 171.78 | 167.06 | 170.31 | 49,833 | +1.88(+1.12%) |
Feb 17, 2021 | 171.99 | 172.63 | 165.50 | 168.43 | 109,483 | -4.56(-2.64%) |
Feb 16, 2021 | 177.05 | 178.02 | 172.80 | 172.99 | 60,059 | -3.61(-2.04%) |
Feb 12, 2021 | 176.60 | 176.60 | 176.60 | 0 | -1.17(-0.66%) | |
Feb 11, 2021 | 179.99 | 179.99 | 174.43 | 177.77 | 48,582 | -1.04(-0.58%) |
Feb 10, 2021 | 183.38 | 184.38 | 177.00 | 178.81 | 101,861 | -5.83(-3.16%) |
Feb 09, 2021 | 187.92 | 190.00 | 183.18 | 184.64 | 41,793 | -3.45(-1.83%) |
Feb 08, 2021 | 186.22 | 189.00 | 185.22 | 188.09 | 49,538 | +1.87(+1.00%) |
Feb 05, 2021 | 185.45 | 188.00 | 185.27 | 186.22 | 53,434 | +0.51(+0.27%) |
Feb 04, 2021 | 187.96 | 187.96 | 184.56 | 185.71 | 33,504 | -0.91(-0.49%) |
Feb 03, 2021 | 188.86 | 189.60 | 185.53 | 186.62 | 50,566 | -2.24(-1.19%) |
Feb 02, 2021 | 189.00 | 189.80 | 185.50 | 188.86 | 116,453 | +0.75(+0.40%) |