Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 154.95 | 155.36 | 151.07 | 152.90 | 2,740,100 | -2.79(-1.79%) |
Apr 29, 2021 | 154.55 | 155.96 | 153.87 | 155.69 | 1,950,470 | +1.26(+0.82%) |
Apr 28, 2021 | 152.94 | 154.79 | 152.79 | 154.43 | 1,720,876 | +1.62(+1.06%) |
Apr 27, 2021 | 154.22 | 154.22 | 151.92 | 152.81 | 2,654,454 | -1.03(-0.67%) |
Apr 26, 2021 | 153.31 | 155.35 | 153.24 | 153.84 | 2,319,188 | +0.83(+0.54%) |
Apr 23, 2021 | 152.27 | 153.97 | 152.22 | 153.01 | 2,308,400 | +0.48(+0.31%) |
Apr 22, 2021 | 151.97 | 153.68 | 151.27 | 152.53 | 2,823,913 | +0.09(+0.06%) |
Apr 21, 2021 | 152.76 | 153.41 | 151.61 | 152.44 | 2,897,919 | +0.66(+0.43%) |
Apr 20, 2021 | 152.36 | 153.44 | 151.75 | 151.78 | 2,858,929 | -0.44(-0.29%) |
Apr 19, 2021 | 152.90 | 153.18 | 151.86 | 152.22 | 1,615,526 | -0.40(-0.26%) |
Apr 16, 2021 | 153.58 | 153.92 | 151.79 | 152.62 | 2,297,000 | -0.14(-0.09%) |
Apr 15, 2021 | 150.98 | 153.10 | 150.41 | 152.76 | 3,045,391 | +2.77(+1.85%) |
Apr 14, 2021 | 149.77 | 150.95 | 148.26 | 149.99 | 1,647,824 | -0.15(-0.10%) |
Apr 13, 2021 | 149.75 | 150.50 | 149.52 | 150.14 | 1,782,608 | +0.07(+0.05%) |
Apr 12, 2021 | 149.35 | 150.34 | 148.91 | 150.07 | 2,112,239 | +0.14(+0.09%) |
Apr 09, 2021 | 148.95 | 149.97 | 148.47 | 149.93 | 2,639,100 | +1.05(+0.71%) |
Apr 08, 2021 | 147.17 | 150.00 | 147.09 | 148.88 | 4,535,489 | +2.00(+1.36%) |
Apr 07, 2021 | 145.59 | 147.32 | 145.59 | 146.88 | 2,676,399 | +1.40(+0.96%) |
Apr 06, 2021 | 145.01 | 146.07 | 144.36 | 145.48 | 2,559,867 | -0.59(-0.40%) |
Apr 05, 2021 | 145.00 | 146.81 | 144.28 | 146.07 | 2,401,517 | +2.02(+1.40%) |
Apr 01, 2021 | 141.63 | 144.09 | 140.64 | 144.05 | 2,824,100 | +3.44(+2.45%) |
Mar 31, 2021 | 142.53 | 143.39 | 140.52 | 140.61 | 3,237,416 | -1.90(-1.33%) |
Mar 30, 2021 | 144.93 | 145.20 | 142.21 | 142.51 | 2,705,716 | -1.46(-1.01%) |
Mar 29, 2021 | 144.74 | 145.55 | 142.74 | 143.97 | 3,098,079 | -2.45(-1.67%) |
Mar 26, 2021 | 142.87 | 146.55 | 142.58 | 146.42 | 3,643,400 | +3.60(+2.52%) |
Mar 25, 2021 | 143.00 | 143.66 | 142.05 | 142.82 | 2,936,712 | -0.58(-0.40%) |
Mar 24, 2021 | 142.08 | 144.22 | 142.01 | 143.40 | 2,365,300 | +1.37(+0.96%) |
Mar 23, 2021 | 141.25 | 142.95 | 141.11 | 142.03 | 2,256,873 | +0.85(+0.60%) |
Mar 22, 2021 | 141.56 | 142.60 | 140.60 | 141.18 | 2,208,552 | -0.56(-0.40%) |
Mar 19, 2021 | 143.36 | 144.09 | 141.62 | 141.74 | 3,778,000 | -1.68(-1.17%) |
Mar 18, 2021 | 143.29 | 144.92 | 142.72 | 143.42 | 2,309,616 | -1.50(-1.04%) |
Mar 17, 2021 | 145.96 | 147.06 | 144.69 | 144.92 | 2,811,796 | -0.92(-0.63%) |
Mar 16, 2021 | 145.89 | 146.27 | 144.45 | 145.84 | 2,496,892 | +0.09(+0.06%) |
Mar 15, 2021 | 146.18 | 146.92 | 144.71 | 145.75 | 2,232,559 | -0.54(-0.37%) |
Mar 12, 2021 | 145.00 | 146.54 | 144.29 | 146.29 | 2,566,600 | +1.23(+0.85%) |
Mar 11, 2021 | 146.00 | 147.92 | 145.04 | 145.06 | 3,615,035 | -0.46(-0.32%) |
Mar 10, 2021 | 143.04 | 145.57 | 141.83 | 145.52 | 4,028,858 | +2.68(+1.88%) |
Mar 09, 2021 | 145.37 | 146.29 | 142.73 | 142.84 | 3,961,804 | -1.68(-1.16%) |
Mar 08, 2021 | 142.57 | 146.66 | 141.81 | 144.52 | 5,506,429 | +3.38(+2.39%) |
Mar 05, 2021 | 138.84 | 141.91 | 137.36 | 141.14 | 5,338,400 | +4.21(+3.07%) |
Mar 04, 2021 | 139.05 | 139.68 | 135.59 | 136.93 | 5,522,414 | -2.00(-1.44%) |
Mar 03, 2021 | 138.46 | 139.61 | 137.68 | 138.93 | 3,516,307 | +0.00(+0.00%) |
Mar 02, 2021 | 138.32 | 140.07 | 137.61 | 138.93 | 4,389,560 | -0.67(-0.48%) |
Mar 01, 2021 | 139.88 | 141.20 | 138.67 | 139.60 | 3,529,780 | +1.60(+1.16%) |
Feb 26, 2021 | 139.30 | 139.69 | 136.78 | 138.00 | 4,181,800 | -0.81(-0.58%) |
Feb 25, 2021 | 138.43 | 140.99 | 138.00 | 138.81 | 4,656,163 | -0.63(-0.45%) |
Feb 24, 2021 | 136.58 | 141.00 | 136.06 | 139.44 | 6,780,419 | +2.72(+1.99%) |
Feb 23, 2021 | 135.71 | 138.70 | 135.30 | 136.72 | 5,472,042 | +1.19(+0.88%) |
Feb 22, 2021 | 131.68 | 136.03 | 129.55 | 135.53 | 4,368,371 | +4.54(+3.47%) |
Feb 19, 2021 | 134.53 | 134.53 | 130.90 | 130.99 | 5,532,600 | -3.27(-2.44%) |
Feb 18, 2021 | 131.97 | 135.00 | 131.97 | 134.26 | 2,736,325 | +1.27(+0.95%) |
Feb 17, 2021 | 133.08 | 133.62 | 130.69 | 132.99 | 2,813,829 | -0.12(-0.09%) |
Feb 16, 2021 | 136.24 | 136.27 | 132.40 | 133.11 | 5,257,930 | -2.49(-1.84%) |
Feb 12, 2021 | 135.22 | 136.63 | 134.68 | 135.60 | 4,128,200 | +0.45(+0.33%) |
Feb 11, 2021 | 133.77 | 135.50 | 133.07 | 135.15 | 4,044,899 | +1.79(+1.34%) |
Feb 10, 2021 | 133.50 | 133.98 | 131.42 | 133.36 | 4,995,201 | +0.49(+0.37%) |
Feb 09, 2021 | 127.00 | 133.68 | 125.61 | 132.87 | 7,567,959 | -0.56(-0.42%) |
Feb 08, 2021 | 133.28 | 134.24 | 131.55 | 133.43 | 3,690,291 | +1.20(+0.91%) |
Feb 05, 2021 | 133.33 | 134.61 | 131.71 | 132.23 | 2,829,800 | -0.55(-0.41%) |
Feb 04, 2021 | 132.40 | 134.12 | 132.16 | 132.78 | 2,214,214 | +1.21(+0.92%) |
Feb 03, 2021 | 130.06 | 133.37 | 130.06 | 131.57 | 2,480,498 | -0.75(-0.57%) |
Feb 02, 2021 | 130.55 | 134.97 | 130.00 | 132.32 | 4,846,925 | +3.09(+2.39%) |