Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 150.17 | 150.57 | 146.41 | 148.19 | 2,827,236 | -2.70(-1.79%) |
Apr 29, 2021 | 149.79 | 151.15 | 149.13 | 150.89 | 2,012,495 | +1.22(+0.82%) |
Apr 28, 2021 | 148.23 | 150.02 | 148.09 | 149.67 | 1,775,600 | +1.57(+1.06%) |
Apr 27, 2021 | 149.47 | 149.47 | 147.24 | 148.10 | 2,738,866 | -1.00(-0.67%) |
Apr 26, 2021 | 148.59 | 150.56 | 148.52 | 149.10 | 2,392,938 | +0.80(+0.54%) |
Apr 23, 2021 | 147.58 | 149.22 | 147.53 | 148.29 | 2,381,807 | +0.47(+0.31%) |
Apr 22, 2021 | 147.29 | 148.94 | 146.61 | 147.83 | 2,913,714 | +0.09(+0.06%) |
Apr 21, 2021 | 148.05 | 148.68 | 146.94 | 147.74 | 2,990,073 | +0.64(+0.44%) |
Apr 20, 2021 | 147.66 | 148.71 | 147.07 | 147.10 | 2,949,843 | -0.43(-0.29%) |
Apr 19, 2021 | 148.19 | 148.46 | 147.18 | 147.53 | 1,666,900 | -0.39(-0.26%) |
Apr 16, 2021 | 148.85 | 149.18 | 147.11 | 147.92 | 2,370,045 | -0.14(-0.09%) |
Apr 15, 2021 | 146.33 | 148.38 | 145.77 | 148.05 | 3,142,235 | +2.69(+1.85%) |
Apr 14, 2021 | 145.15 | 146.30 | 143.69 | 145.37 | 1,700,225 | -0.15(-0.10%) |
Apr 13, 2021 | 145.13 | 145.86 | 144.91 | 145.51 | 1,839,295 | +0.07(+0.05%) |
Apr 12, 2021 | 144.75 | 145.71 | 144.32 | 145.44 | 2,179,408 | +0.14(+0.09%) |
Apr 09, 2021 | 144.36 | 145.35 | 143.89 | 145.31 | 2,723,024 | +1.02(+0.71%) |
Apr 08, 2021 | 142.63 | 145.38 | 142.56 | 144.29 | 4,679,719 | +1.94(+1.36%) |
Apr 07, 2021 | 141.10 | 142.78 | 141.10 | 142.35 | 2,761,509 | +1.36(+0.96%) |
Apr 06, 2021 | 140.54 | 141.57 | 139.91 | 141.00 | 2,641,271 | -0.57(-0.40%) |
Apr 05, 2021 | 140.53 | 142.28 | 139.83 | 141.57 | 2,477,886 | +1.96(+1.40%) |
Apr 01, 2021 | 137.26 | 139.65 | 136.31 | 139.61 | 2,913,907 | +3.33(+2.45%) |
Mar 31, 2021 | 138.14 | 138.97 | 136.19 | 136.28 | 3,340,366 | -1.84(-1.33%) |
Mar 30, 2021 | 140.46 | 140.72 | 137.83 | 138.12 | 2,791,758 | -1.41(-1.01%) |
Mar 29, 2021 | 140.28 | 141.06 | 138.34 | 139.53 | 3,196,598 | -2.37(-1.67%) |
Mar 26, 2021 | 138.47 | 142.03 | 138.19 | 141.91 | 3,759,261 | +3.49(+2.52%) |
Mar 25, 2021 | 138.59 | 139.23 | 137.67 | 138.42 | 3,030,100 | -0.56(-0.40%) |
Mar 24, 2021 | 137.70 | 139.78 | 137.63 | 138.98 | 2,440,517 | +1.33(+0.96%) |
Mar 23, 2021 | 136.90 | 138.54 | 136.76 | 137.65 | 2,328,642 | +0.82(+0.60%) |
Mar 22, 2021 | 137.20 | 138.21 | 136.27 | 136.83 | 2,278,784 | -0.54(-0.40%) |
Mar 19, 2021 | 138.94 | 139.65 | 137.25 | 137.37 | 3,898,141 | -1.63(-1.17%) |
Mar 18, 2021 | 138.87 | 140.45 | 138.32 | 139.00 | 2,383,062 | -1.45(-1.04%) |
Mar 17, 2021 | 141.46 | 142.52 | 140.23 | 140.45 | 2,901,212 | -0.89(-0.63%) |
Mar 16, 2021 | 141.39 | 141.76 | 140.00 | 141.34 | 2,576,293 | +0.09(+0.06%) |
Mar 15, 2021 | 141.68 | 142.39 | 140.25 | 141.26 | 2,303,555 | -0.52(-0.37%) |
Mar 12, 2021 | 140.53 | 142.02 | 139.84 | 141.78 | 2,648,218 | +1.19(+0.85%) |
Mar 11, 2021 | 141.50 | 143.36 | 140.57 | 140.59 | 3,729,994 | -0.07(-0.05%) |
Mar 10, 2021 | 138.26 | 140.71 | 137.09 | 140.66 | 4,168,147 | +2.59(+1.88%) |
Mar 09, 2021 | 140.51 | 141.40 | 137.96 | 138.07 | 4,098,775 | -1.62(-1.16%) |
Mar 08, 2021 | 137.81 | 141.76 | 137.07 | 139.69 | 5,696,802 | +3.27(+2.39%) |
Mar 05, 2021 | 134.20 | 137.17 | 132.77 | 136.42 | 5,522,964 | +4.07(+3.07%) |
Mar 04, 2021 | 134.40 | 135.01 | 131.06 | 132.35 | 5,713,340 | -1.93(-1.44%) |
Mar 03, 2021 | 133.83 | 134.94 | 133.08 | 134.29 | 3,637,876 | +0.00(+0.00%) |
Mar 02, 2021 | 133.70 | 135.39 | 133.01 | 134.29 | 4,541,320 | -0.65(-0.48%) |
Mar 01, 2021 | 135.21 | 136.48 | 134.04 | 134.94 | 3,651,815 | +1.55(+1.16%) |
Feb 26, 2021 | 134.65 | 135.02 | 132.21 | 133.39 | 4,326,377 | -0.78(-0.58%) |
Feb 25, 2021 | 133.80 | 136.28 | 133.39 | 134.17 | 4,817,140 | -0.61(-0.45%) |
Feb 24, 2021 | 132.02 | 136.29 | 131.51 | 134.78 | 7,014,838 | +2.63(+1.99%) |
Feb 23, 2021 | 131.18 | 134.06 | 130.78 | 132.15 | 5,661,227 | +1.15(+0.88%) |
Feb 22, 2021 | 127.28 | 131.48 | 125.22 | 131.00 | 4,519,398 | +4.39(+3.47%) |
Feb 19, 2021 | 130.03 | 130.03 | 126.53 | 126.61 | 5,723,878 | -3.16(-2.44%) |
Feb 18, 2021 | 127.56 | 130.49 | 127.56 | 129.77 | 2,830,928 | +1.23(+0.95%) |
Feb 17, 2021 | 128.63 | 129.16 | 126.32 | 128.55 | 2,911,111 | -0.12(-0.09%) |
Feb 16, 2021 | 131.69 | 131.72 | 127.98 | 128.66 | 5,439,712 | -2.41(-1.84%) |
Feb 12, 2021 | 130.70 | 132.06 | 130.18 | 131.07 | 4,270,924 | +0.44(+0.33%) |
Feb 11, 2021 | 129.30 | 130.97 | 128.62 | 130.63 | 4,184,743 | +1.73(+1.34%) |
Feb 10, 2021 | 129.04 | 129.50 | 127.03 | 128.90 | 5,167,900 | +0.47(+0.37%) |
Feb 09, 2021 | 122.76 | 129.21 | 121.41 | 128.43 | 7,829,606 | -0.54(-0.42%) |
Feb 08, 2021 | 128.83 | 129.75 | 127.15 | 128.97 | 3,817,875 | +1.16(+0.91%) |
Feb 05, 2021 | 128.87 | 130.11 | 127.31 | 127.81 | 2,927,634 | -0.53(-0.41%) |
Feb 04, 2021 | 127.98 | 129.64 | 127.74 | 128.34 | 2,290,766 | +1.17(+0.92%) |
Feb 03, 2021 | 125.71 | 128.91 | 125.71 | 127.17 | 2,566,256 | -0.72(-0.57%) |
Feb 02, 2021 | 126.19 | 130.46 | 125.66 | 127.90 | 5,014,497 | +2.99(+2.39%) |