Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 149.28 | 151.37 | 148.20 | 150.83 | 54,800 | -0.03(-0.02%) |
Apr 29, 2021 | 150.98 | 151.00 | 148.70 | 150.86 | 27,393 | +1.24(+0.83%) |
Apr 28, 2021 | 149.97 | 150.50 | 148.92 | 149.62 | 24,142 | -0.35(-0.23%) |
Apr 27, 2021 | 149.63 | 150.94 | 148.56 | 149.97 | 20,458 | +0.57(+0.38%) |
Apr 26, 2021 | 149.50 | 151.25 | 148.72 | 149.40 | 25,539 | +0.39(+0.26%) |
Apr 23, 2021 | 143.25 | 150.30 | 143.25 | 149.01 | 52,500 | +3.78(+2.60%) |
Apr 22, 2021 | 148.86 | 148.86 | 144.37 | 145.23 | 71,402 | -2.06(-1.40%) |
Apr 21, 2021 | 145.50 | 149.24 | 145.50 | 147.29 | 37,588 | +1.41(+0.97%) |
Apr 20, 2021 | 149.50 | 151.54 | 143.75 | 145.88 | 28,900 | -3.85(-2.57%) |
Apr 19, 2021 | 152.59 | 152.59 | 147.98 | 149.73 | 27,624 | -2.95(-1.93%) |
Apr 16, 2021 | 154.08 | 155.95 | 151.66 | 152.68 | 43,800 | +0.68(+0.45%) |
Apr 15, 2021 | 151.60 | 153.14 | 149.25 | 152.00 | 30,459 | +1.92(+1.28%) |
Apr 14, 2021 | 146.25 | 152.61 | 146.00 | 150.08 | 45,973 | +4.95(+3.41%) |
Apr 13, 2021 | 146.91 | 153.38 | 143.78 | 145.13 | 62,233 | -2.32(-1.57%) |
Apr 12, 2021 | 144.38 | 149.17 | 142.08 | 147.45 | 43,757 | +3.07(+2.13%) |
Apr 09, 2021 | 145.52 | 147.93 | 143.11 | 144.38 | 47,100 | -1.14(-0.78%) |
Apr 08, 2021 | 145.51 | 146.11 | 142.25 | 145.52 | 36,085 | +0.01(+0.01%) |
Apr 07, 2021 | 150.06 | 150.06 | 145.39 | 145.51 | 54,882 | -4.55(-3.03%) |
Apr 06, 2021 | 151.31 | 153.39 | 148.59 | 150.06 | 39,939 | -1.40(-0.92%) |
Apr 05, 2021 | 150.96 | 152.49 | 146.92 | 151.46 | 48,065 | +0.82(+0.54%) |
Apr 01, 2021 | 153.87 | 155.82 | 147.81 | 150.64 | 40,000 | -1.73(-1.14%) |
Mar 31, 2021 | 151.29 | 155.08 | 150.70 | 152.37 | 55,252 | -0.70(-0.46%) |
Mar 30, 2021 | 150.28 | 153.85 | 147.63 | 153.07 | 40,277 | +3.67(+2.46%) |
Mar 29, 2021 | 154.08 | 158.78 | 148.70 | 149.40 | 29,630 | -4.59(-2.98%) |
Mar 26, 2021 | 152.84 | 153.99 | 149.38 | 153.99 | 32,000 | +1.69(+1.11%) |
Mar 25, 2021 | 145.46 | 153.28 | 142.08 | 152.30 | 49,582 | +7.60(+5.25%) |
Mar 24, 2021 | 149.98 | 154.51 | 144.61 | 144.70 | 35,526 | -4.98(-3.33%) |
Mar 23, 2021 | 155.33 | 156.70 | 148.84 | 149.68 | 30,738 | -5.98(-3.84%) |
Mar 22, 2021 | 154.66 | 157.82 | 150.46 | 155.66 | 33,408 | -0.39(-0.25%) |
Mar 19, 2021 | 157.50 | 162.43 | 154.00 | 156.05 | 116,400 | -1.45(-0.92%) |
Mar 18, 2021 | 160.33 | 161.50 | 156.87 | 157.50 | 23,715 | -3.92(-2.43%) |
Mar 17, 2021 | 161.36 | 161.78 | 159.02 | 161.42 | 31,695 | +0.06(+0.04%) |
Mar 16, 2021 | 163.27 | 163.99 | 158.52 | 161.36 | 37,320 | -3.63(-2.20%) |
Mar 15, 2021 | 162.21 | 165.00 | 160.09 | 164.99 | 44,260 | +1.76(+1.08%) |
Mar 12, 2021 | 158.11 | 163.99 | 157.74 | 163.23 | 46,100 | +3.99(+2.51%) |
Mar 11, 2021 | 157.62 | 160.00 | 156.61 | 159.24 | 34,158 | +2.50(+1.59%) |
Mar 10, 2021 | 152.50 | 157.71 | 150.88 | 156.74 | 38,374 | +4.50(+2.96%) |
Mar 09, 2021 | 150.53 | 152.71 | 147.56 | 152.24 | 34,517 | +2.02(+1.34%) |
Mar 08, 2021 | 147.95 | 152.83 | 146.84 | 150.22 | 61,917 | +2.75(+1.86%) |
Mar 05, 2021 | 138.94 | 148.04 | 136.60 | 147.47 | 52,100 | +9.91(+7.20%) |
Mar 04, 2021 | 137.15 | 140.98 | 134.51 | 137.56 | 35,764 | -0.95(-0.69%) |
Mar 03, 2021 | 137.67 | 140.72 | 135.50 | 138.51 | 25,469 | +0.72(+0.52%) |
Mar 02, 2021 | 139.34 | 140.00 | 136.68 | 137.79 | 27,868 | -1.91(-1.37%) |
Mar 01, 2021 | 135.42 | 139.80 | 135.42 | 139.70 | 18,679 | +4.70(+3.48%) |
Feb 26, 2021 | 132.59 | 136.25 | 131.29 | 135.00 | 38,000 | +3.00(+2.27%) |
Feb 25, 2021 | 139.00 | 139.00 | 130.03 | 132.00 | 41,685 | -7.30(-5.24%) |
Feb 24, 2021 | 132.79 | 143.20 | 131.96 | 139.30 | 42,058 | +6.57(+4.95%) |
Feb 23, 2021 | 134.16 | 134.55 | 130.91 | 132.73 | 25,613 | -2.20(-1.63%) |
Feb 22, 2021 | 133.43 | 137.58 | 133.40 | 134.93 | 25,791 | -0.33(-0.24%) |
Feb 19, 2021 | 132.84 | 135.86 | 132.84 | 135.26 | 28,200 | +2.06(+1.55%) |
Feb 18, 2021 | 139.88 | 139.88 | 132.00 | 133.20 | 36,859 | -6.67(-4.77%) |
Feb 17, 2021 | 133.75 | 142.25 | 130.00 | 139.87 | 59,045 | +2.82(+2.06%) |
Feb 16, 2021 | 134.79 | 137.50 | 134.45 | 137.05 | 37,631 | +2.53(+1.88%) |
Feb 12, 2021 | 134.29 | 135.46 | 133.16 | 134.52 | 26,000 | -0.70(-0.52%) |
Feb 11, 2021 | 131.44 | 135.22 | 130.10 | 135.22 | 36,942 | +4.86(+3.73%) |
Feb 10, 2021 | 132.96 | 132.96 | 129.57 | 130.36 | 23,364 | -0.93(-0.71%) |
Feb 09, 2021 | 129.21 | 132.36 | 128.43 | 131.29 | 41,294 | +1.35(+1.04%) |
Feb 08, 2021 | 130.00 | 131.07 | 129.32 | 129.94 | 34,250 | -0.03(-0.02%) |
Feb 05, 2021 | 128.26 | 129.97 | 126.85 | 129.97 | 22,600 | +1.96(+1.53%) |
Feb 04, 2021 | 121.90 | 128.21 | 121.90 | 128.01 | 22,968 | +5.44(+4.44%) |
Feb 03, 2021 | 124.02 | 124.43 | 121.73 | 122.57 | 35,565 | -2.02(-1.62%) |
Feb 02, 2021 | 120.47 | 125.53 | 120.16 | 124.59 | 39,120 | +5.78(+4.86%) |