Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 179.35 | 182.98 | 177.69 | 181.28 | 6,670,168 | +0.12(+0.07%) |
Apr 29, 2021 | 177.75 | 181.85 | 175.78 | 181.16 | 7,812,856 | +4.76(+2.70%) |
Apr 28, 2021 | 173.75 | 176.45 | 172.60 | 176.40 | 7,093,645 | +3.77(+2.18%) |
Apr 27, 2021 | 169.19 | 175.43 | 168.70 | 172.63 | 16,491,005 | +16.29(+10.42%) |
Apr 26, 2021 | 159.87 | 159.93 | 155.35 | 156.34 | 4,465,188 | -2.80(-1.76%) |
Apr 23, 2021 | 158.15 | 160.34 | 157.69 | 159.14 | 2,706,909 | +1.29(+0.82%) |
Apr 22, 2021 | 157.70 | 160.77 | 157.58 | 157.85 | 3,461,181 | -0.94(-0.59%) |
Apr 21, 2021 | 159.52 | 159.66 | 157.90 | 158.79 | 3,603,537 | -1.00(-0.62%) |
Apr 20, 2021 | 158.20 | 159.93 | 157.25 | 159.79 | 2,971,110 | +1.45(+0.92%) |
Apr 19, 2021 | 159.98 | 159.98 | 157.98 | 158.34 | 2,939,325 | -1.47(-0.92%) |
Apr 16, 2021 | 160.19 | 161.12 | 159.12 | 159.81 | 3,171,799 | +0.06(+0.04%) |
Apr 15, 2021 | 159.04 | 160.82 | 156.96 | 159.74 | 3,530,295 | +3.05(+1.95%) |
Apr 14, 2021 | 159.01 | 159.53 | 156.41 | 156.69 | 2,914,518 | -2.85(-1.79%) |
Apr 13, 2021 | 157.67 | 159.99 | 157.11 | 159.55 | 2,771,785 | +0.75(+0.47%) |
Apr 12, 2021 | 156.01 | 159.47 | 155.40 | 158.80 | 3,400,151 | +2.35(+1.50%) |
Apr 09, 2021 | 154.08 | 156.46 | 153.68 | 156.45 | 2,901,232 | +2.60(+1.69%) |
Apr 08, 2021 | 153.43 | 154.06 | 152.29 | 153.86 | 2,281,819 | +0.95(+0.62%) |
Apr 07, 2021 | 153.78 | 154.15 | 152.24 | 152.91 | 2,338,894 | -0.91(-0.59%) |
Apr 06, 2021 | 153.03 | 154.75 | 152.26 | 153.81 | 2,772,457 | +0.91(+0.59%) |
Apr 05, 2021 | 153.04 | 153.88 | 152.16 | 152.91 | 2,604,399 | +0.59(+0.39%) |
Apr 01, 2021 | 151.33 | 153.07 | 150.13 | 152.31 | 4,065,368 | +1.15(+0.76%) |
Mar 31, 2021 | 150.49 | 152.06 | 149.04 | 151.16 | 4,147,664 | +1.20(+0.80%) |
Mar 30, 2021 | 149.00 | 151.16 | 148.86 | 149.96 | 2,700,168 | +0.44(+0.30%) |
Mar 29, 2021 | 149.05 | 150.25 | 148.20 | 149.52 | 3,039,197 | +0.14(+0.10%) |
Mar 26, 2021 | 146.28 | 149.48 | 145.65 | 149.38 | 3,525,920 | +4.21(+2.90%) |
Mar 25, 2021 | 141.83 | 145.53 | 141.12 | 145.17 | 3,311,137 | +2.97(+2.09%) |
Mar 24, 2021 | 142.33 | 144.30 | 142.01 | 142.20 | 2,569,674 | +0.05(+0.03%) |
Mar 23, 2021 | 142.28 | 144.20 | 141.60 | 142.15 | 3,282,922 | -1.07(-0.75%) |
Mar 22, 2021 | 142.00 | 143.81 | 140.98 | 143.22 | 4,378,325 | +1.57(+1.11%) |
Mar 19, 2021 | 143.55 | 146.94 | 141.11 | 141.65 | 16,794,286 | -0.81(-0.57%) |
Mar 18, 2021 | 142.68 | 143.29 | 141.34 | 142.46 | 3,335,725 | -0.40(-0.28%) |
Mar 17, 2021 | 142.97 | 143.84 | 141.89 | 142.86 | 4,097,689 | -1.93(-1.33%) |
Mar 16, 2021 | 144.75 | 145.98 | 143.55 | 144.79 | 2,696,189 | +0.16(+0.11%) |
Mar 15, 2021 | 149.30 | 149.33 | 143.19 | 144.63 | 5,102,080 | -4.49(-3.01%) |
Mar 12, 2021 | 148.16 | 149.51 | 147.56 | 149.12 | 2,153,179 | +0.40(+0.27%) |
Mar 11, 2021 | 147.58 | 150.00 | 147.07 | 148.72 | 3,267,525 | +1.79(+1.22%) |
Mar 10, 2021 | 146.15 | 147.77 | 145.60 | 146.93 | 2,824,125 | +1.74(+1.20%) |
Mar 09, 2021 | 143.35 | 146.86 | 143.35 | 145.19 | 2,868,716 | +2.13(+1.49%) |
Mar 08, 2021 | 146.93 | 147.82 | 142.96 | 143.05 | 3,571,891 | -3.14(-2.15%) |
Mar 05, 2021 | 142.62 | 146.88 | 141.46 | 146.19 | 4,128,905 | +4.40(+3.10%) |
Mar 04, 2021 | 142.33 | 143.43 | 140.10 | 141.79 | 4,170,635 | -0.87(-0.61%) |
Mar 03, 2021 | 142.80 | 144.21 | 142.17 | 142.66 | 2,961,910 | -0.84(-0.58%) |
Mar 02, 2021 | 143.85 | 145.10 | 142.18 | 143.50 | 2,984,148 | -0.09(-0.06%) |
Mar 01, 2021 | 141.88 | 144.64 | 141.02 | 143.59 | 3,678,887 | +3.24(+2.31%) |
Feb 26, 2021 | 141.02 | 141.59 | 139.25 | 140.35 | 3,927,835 | +0.28(+0.20%) |
Feb 25, 2021 | 141.75 | 142.55 | 139.64 | 140.06 | 2,940,390 | -2.28(-1.60%) |
Feb 24, 2021 | 142.53 | 143.97 | 141.46 | 142.34 | 3,330,338 | -0.66(-0.46%) |
Feb 23, 2021 | 142.86 | 143.54 | 140.30 | 143.00 | 4,931,495 | -0.70(-0.49%) |
Feb 22, 2021 | 142.03 | 144.51 | 140.51 | 143.70 | 4,379,116 | +0.94(+0.66%) |
Feb 19, 2021 | 143.46 | 144.31 | 142.56 | 142.76 | 3,465,757 | -0.50(-0.35%) |
Feb 18, 2021 | 141.21 | 143.70 | 140.16 | 143.26 | 4,069,370 | +0.99(+0.70%) |
Feb 17, 2021 | 142.35 | 143.06 | 141.29 | 142.27 | 3,341,903 | -0.66(-0.46%) |
Feb 16, 2021 | 144.87 | 144.89 | 142.34 | 142.93 | 3,243,817 | -1.45(-1.00%) |
Feb 12, 2021 | 143.57 | 144.77 | 143.19 | 144.38 | 2,901,268 | +0.90(+0.63%) |
Feb 11, 2021 | 146.69 | 146.92 | 142.44 | 143.48 | 3,605,551 | -2.91(-1.99%) |
Feb 10, 2021 | 148.40 | 148.66 | 145.40 | 146.38 | 3,329,511 | -1.11(-0.76%) |
Feb 09, 2021 | 144.48 | 148.10 | 143.84 | 147.50 | 3,477,476 | +3.07(+2.12%) |
Feb 08, 2021 | 145.31 | 146.22 | 143.87 | 144.43 | 2,537,385 | -0.82(-0.57%) |
Feb 05, 2021 | 144.03 | 145.40 | 142.90 | 145.25 | 2,897,307 | +1.87(+1.31%) |
Feb 04, 2021 | 140.70 | 143.51 | 139.46 | 143.38 | 3,175,903 | +2.25(+1.60%) |
Feb 03, 2021 | 141.99 | 142.68 | 138.60 | 141.13 | 5,157,269 | -0.51(-0.36%) |
Feb 02, 2021 | 144.21 | 145.09 | 138.67 | 141.64 | 12,160,735 | +3.56(+2.58%) |