Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 145.00 | 149.68 | 140.70 | 141.71 | 789,600 | -5.02(-3.42%) |
Apr 29, 2021 | 151.30 | 151.31 | 142.76 | 146.73 | 940,137 | -2.57(-1.72%) |
Apr 28, 2021 | 147.24 | 150.52 | 145.56 | 149.30 | 716,565 | +0.57(+0.38%) |
Apr 27, 2021 | 153.00 | 155.12 | 146.52 | 148.73 | 1,034,688 | -3.86(-2.53%) |
Apr 26, 2021 | 146.83 | 153.11 | 144.47 | 152.59 | 803,503 | +5.89(+4.01%) |
Apr 23, 2021 | 144.35 | 148.06 | 144.35 | 146.70 | 383,300 | +3.04(+2.12%) |
Apr 22, 2021 | 141.49 | 146.15 | 141.49 | 143.66 | 353,653 | +2.77(+1.97%) |
Apr 21, 2021 | 139.59 | 142.09 | 138.65 | 140.89 | 960,247 | +1.40(+1.00%) |
Apr 20, 2021 | 144.55 | 145.15 | 138.25 | 139.49 | 526,573 | -4.37(-3.04%) |
Apr 19, 2021 | 145.95 | 149.65 | 142.61 | 143.86 | 441,523 | -4.47(-3.01%) |
Apr 16, 2021 | 152.00 | 152.00 | 146.78 | 148.33 | 419,000 | -2.67(-1.77%) |
Apr 15, 2021 | 148.45 | 151.40 | 146.27 | 151.00 | 616,316 | +4.99(+3.42%) |
Apr 14, 2021 | 148.08 | 149.25 | 145.27 | 146.01 | 514,320 | -1.48(-1.00%) |
Apr 13, 2021 | 145.20 | 148.38 | 144.25 | 147.49 | 549,866 | +4.10(+2.86%) |
Apr 12, 2021 | 140.71 | 144.82 | 138.87 | 143.39 | 618,195 | +0.83(+0.58%) |
Apr 09, 2021 | 142.08 | 142.91 | 137.41 | 142.56 | 943,900 | -0.59(-0.41%) |
Apr 08, 2021 | 143.39 | 146.14 | 142.62 | 143.15 | 1,366,961 | +2.69(+1.92%) |
Apr 07, 2021 | 142.12 | 143.83 | 139.41 | 140.46 | 814,844 | -1.11(-0.78%) |
Apr 06, 2021 | 136.70 | 145.12 | 136.50 | 141.57 | 924,301 | +3.40(+2.46%) |
Apr 05, 2021 | 140.86 | 141.78 | 137.18 | 138.17 | 944,739 | -1.54(-1.10%) |
Apr 01, 2021 | 136.15 | 140.23 | 135.83 | 139.71 | 1,584,000 | +6.28(+4.71%) |
Mar 31, 2021 | 128.06 | 134.51 | 126.50 | 133.43 | 2,055,776 | +8.22(+6.56%) |
Mar 30, 2021 | 121.55 | 126.35 | 120.50 | 125.21 | 1,009,115 | +1.88(+1.52%) |
Mar 29, 2021 | 125.06 | 125.19 | 119.68 | 123.33 | 715,588 | -1.63(-1.30%) |
Mar 26, 2021 | 126.42 | 127.88 | 119.01 | 124.96 | 911,500 | -1.29(-1.02%) |
Mar 25, 2021 | 126.46 | 128.53 | 123.22 | 126.25 | 1,070,924 | -2.27(-1.77%) |
Mar 24, 2021 | 137.01 | 137.80 | 127.34 | 128.52 | 920,979 | -8.50(-6.20%) |
Mar 23, 2021 | 137.00 | 140.09 | 135.64 | 137.02 | 441,961 | +0.36(+0.26%) |
Mar 22, 2021 | 135.68 | 139.71 | 135.12 | 136.66 | 489,899 | +1.54(+1.14%) |
Mar 19, 2021 | 133.15 | 136.92 | 131.16 | 135.12 | 783,000 | +2.31(+1.74%) |
Mar 18, 2021 | 139.59 | 139.59 | 132.23 | 132.81 | 742,454 | -10.42(-7.28%) |
Mar 17, 2021 | 141.41 | 145.62 | 137.23 | 143.23 | 685,812 | -0.75(-0.52%) |
Mar 16, 2021 | 149.26 | 150.99 | 141.88 | 143.98 | 786,068 | -2.29(-1.57%) |
Mar 15, 2021 | 146.69 | 149.79 | 144.73 | 146.27 | 599,168 | -0.41(-0.28%) |
Mar 12, 2021 | 143.91 | 147.42 | 141.00 | 146.68 | 575,100 | -0.82(-0.56%) |
Mar 11, 2021 | 144.48 | 147.66 | 141.00 | 147.50 | 1,189,806 | +9.95(+7.23%) |
Mar 10, 2021 | 144.30 | 145.73 | 137.21 | 137.55 | 595,145 | -3.96(-2.80%) |
Mar 09, 2021 | 141.73 | 146.84 | 140.44 | 141.51 | 867,754 | +6.92(+5.14%) |
Mar 08, 2021 | 145.67 | 147.34 | 132.33 | 134.59 | 1,345,311 | -11.55(-7.90%) |
Mar 05, 2021 | 144.02 | 146.33 | 135.06 | 146.14 | 1,594,900 | +3.48(+2.44%) |
Mar 04, 2021 | 142.89 | 150.04 | 140.75 | 142.66 | 1,084,766 | -4.73(-3.21%) |
Mar 03, 2021 | 156.43 | 156.61 | 145.40 | 147.39 | 964,841 | -9.73(-6.19%) |
Mar 02, 2021 | 164.33 | 164.33 | 157.01 | 157.12 | 602,551 | -5.98(-3.67%) |
Mar 01, 2021 | 160.07 | 164.00 | 159.85 | 163.10 | 826,379 | +6.16(+3.93%) |
Feb 26, 2021 | 158.40 | 160.00 | 151.02 | 156.94 | 880,800 | +1.15(+0.74%) |
Feb 25, 2021 | 161.53 | 162.91 | 153.04 | 155.79 | 716,502 | -7.18(-4.41%) |
Feb 24, 2021 | 162.82 | 163.79 | 156.08 | 162.97 | 542,368 | -0.65(-0.40%) |
Feb 23, 2021 | 159.33 | 165.44 | 151.46 | 163.62 | 865,281 | -2.98(-1.79%) |
Feb 22, 2021 | 175.44 | 175.44 | 165.13 | 166.60 | 626,577 | -9.06(-5.16%) |
Feb 19, 2021 | 175.79 | 178.50 | 174.41 | 175.66 | 496,800 | +1.29(+0.74%) |
Feb 18, 2021 | 167.83 | 175.00 | 165.97 | 174.37 | 476,810 | +3.16(+1.85%) |
Feb 17, 2021 | 165.38 | 172.49 | 162.29 | 171.21 | 848,807 | +2.58(+1.53%) |
Feb 16, 2021 | 173.61 | 174.39 | 167.26 | 168.63 | 599,978 | -5.15(-2.96%) |
Feb 12, 2021 | 173.51 | 174.99 | 167.48 | 173.78 | 654,600 | -0.87(-0.50%) |
Feb 11, 2021 | 181.55 | 181.58 | 171.66 | 174.65 | 1,243,651 | -5.13(-2.85%) |
Feb 10, 2021 | 180.92 | 185.37 | 178.11 | 179.78 | 1,681,922 | +0.64(+0.36%) |
Feb 09, 2021 | 178.38 | 179.96 | 175.81 | 179.14 | 732,922 | +2.54(+1.44%) |
Feb 08, 2021 | 172.86 | 177.36 | 172.52 | 176.60 | 883,137 | +4.60(+2.67%) |
Feb 05, 2021 | 168.57 | 174.90 | 167.62 | 172.00 | 719,700 | +4.66(+2.78%) |
Feb 04, 2021 | 164.49 | 171.09 | 162.25 | 167.34 | 1,094,490 | +5.09(+3.14%) |
Feb 03, 2021 | 163.01 | 164.43 | 158.61 | 162.25 | 605,457 | -1.19(-0.73%) |
Feb 02, 2021 | 154.65 | 164.50 | 153.85 | 163.44 | 991,851 | +11.09(+7.28%) |