Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 142.46 | 143.63 | 139.32 | 139.50 | 2,598,512 | -4.18(-2.91%) |
Apr 29, 2021 | 141.68 | 144.05 | 140.88 | 143.68 | 1,730,210 | +2.31(+1.63%) |
Apr 28, 2021 | 141.47 | 142.32 | 140.72 | 141.37 | 1,480,656 | +0.52(+0.37%) |
Apr 27, 2021 | 141.74 | 141.81 | 139.91 | 140.85 | 2,199,500 | -0.32(-0.23%) |
Apr 26, 2021 | 141.02 | 142.75 | 140.44 | 141.18 | 1,781,760 | +0.64(+0.45%) |
Apr 23, 2021 | 139.93 | 140.99 | 138.28 | 140.54 | 2,411,514 | +1.85(+1.33%) |
Apr 22, 2021 | 138.55 | 140.67 | 137.87 | 138.69 | 2,544,754 | +0.22(+0.16%) |
Apr 21, 2021 | 137.76 | 138.63 | 136.56 | 138.48 | 1,605,965 | +0.18(+0.13%) |
Apr 20, 2021 | 137.06 | 139.18 | 136.31 | 138.30 | 2,096,495 | +1.21(+0.88%) |
Apr 19, 2021 | 137.46 | 138.78 | 136.23 | 137.09 | 2,909,137 | -1.39(-1.01%) |
Apr 16, 2021 | 139.53 | 139.82 | 137.72 | 138.49 | 2,513,976 | -1.69(-1.20%) |
Apr 15, 2021 | 139.04 | 140.37 | 138.06 | 140.18 | 1,684,934 | +1.14(+0.82%) |
Apr 14, 2021 | 139.34 | 140.45 | 138.70 | 139.04 | 1,451,224 | -0.49(-0.35%) |
Apr 13, 2021 | 140.00 | 141.27 | 138.88 | 139.53 | 2,144,293 | +0.65(+0.47%) |
Apr 12, 2021 | 136.89 | 139.12 | 136.80 | 138.88 | 2,095,783 | +0.97(+0.70%) |
Apr 09, 2021 | 138.04 | 138.17 | 135.93 | 137.91 | 1,798,069 | -1.07(-0.77%) |
Apr 08, 2021 | 140.25 | 140.63 | 138.13 | 138.98 | 1,808,837 | -0.45(-0.32%) |
Apr 07, 2021 | 138.73 | 140.18 | 138.20 | 139.43 | 1,945,572 | +0.72(+0.52%) |
Apr 06, 2021 | 138.53 | 139.83 | 137.85 | 138.71 | 2,169,175 | -0.25(-0.18%) |
Apr 05, 2021 | 135.01 | 139.18 | 134.78 | 138.97 | 2,469,422 | +3.51(+2.59%) |
Apr 01, 2021 | 134.25 | 135.91 | 133.80 | 135.45 | 1,756,819 | +2.54(+1.91%) |
Mar 31, 2021 | 132.26 | 134.19 | 131.83 | 132.91 | 2,347,773 | +0.92(+0.70%) |
Mar 30, 2021 | 130.99 | 132.07 | 130.03 | 131.99 | 1,988,080 | -0.53(-0.40%) |
Mar 29, 2021 | 130.10 | 133.54 | 129.14 | 132.52 | 2,410,752 | +2.08(+1.60%) |
Mar 26, 2021 | 127.87 | 130.58 | 127.32 | 130.44 | 2,270,757 | +2.77(+2.17%) |
Mar 25, 2021 | 126.72 | 128.06 | 125.84 | 127.67 | 1,992,780 | +0.23(+0.18%) |
Mar 24, 2021 | 130.55 | 130.89 | 127.35 | 127.44 | 2,206,086 | -3.19(-2.44%) |
Mar 23, 2021 | 129.15 | 132.04 | 128.66 | 130.63 | 2,568,113 | +1.61(+1.25%) |
Mar 22, 2021 | 127.06 | 130.05 | 126.26 | 129.02 | 3,211,443 | +2.95(+2.34%) |
Mar 19, 2021 | 126.19 | 127.45 | 125.66 | 126.07 | 4,268,962 | +0.39(+0.31%) |
Mar 18, 2021 | 127.68 | 128.21 | 124.98 | 125.67 | 3,546,991 | -2.55(-1.99%) |
Mar 17, 2021 | 128.87 | 128.87 | 126.41 | 128.23 | 2,442,903 | -1.12(-0.87%) |
Mar 16, 2021 | 130.05 | 131.27 | 129.11 | 129.35 | 2,323,197 | +0.83(+0.65%) |
Mar 15, 2021 | 128.07 | 128.56 | 126.79 | 128.51 | 2,222,075 | +0.39(+0.31%) |
Mar 12, 2021 | 127.57 | 128.62 | 126.86 | 128.12 | 1,352,473 | -0.84(-0.65%) |
Mar 11, 2021 | 130.05 | 130.40 | 128.62 | 128.95 | 2,259,098 | +1.20(+0.94%) |
Mar 10, 2021 | 129.74 | 130.23 | 127.45 | 127.76 | 1,876,463 | -0.79(-0.62%) |
Mar 09, 2021 | 127.87 | 130.62 | 127.60 | 128.55 | 2,991,010 | +3.65(+2.92%) |
Mar 08, 2021 | 129.59 | 130.11 | 124.86 | 124.90 | 2,222,570 | -5.29(-4.06%) |
Mar 05, 2021 | 129.14 | 130.51 | 127.16 | 130.19 | 2,557,466 | +1.29(+1.00%) |
Mar 04, 2021 | 130.16 | 132.32 | 128.14 | 128.91 | 2,981,860 | -1.73(-1.32%) |
Mar 03, 2021 | 133.46 | 134.26 | 130.31 | 130.63 | 2,829,906 | -3.70(-2.76%) |
Mar 02, 2021 | 134.66 | 135.77 | 133.14 | 134.33 | 2,770,272 | -0.28(-0.20%) |
Mar 01, 2021 | 132.76 | 135.19 | 132.15 | 134.61 | 2,924,045 | +3.24(+2.46%) |
Feb 26, 2021 | 134.08 | 135.16 | 131.31 | 131.37 | 3,718,584 | -1.25(-0.94%) |
Feb 25, 2021 | 134.59 | 136.27 | 131.50 | 132.62 | 3,102,739 | -2.39(-1.77%) |
Feb 24, 2021 | 135.62 | 136.91 | 134.28 | 135.01 | 3,809,339 | -3.42(-2.47%) |
Feb 23, 2021 | 137.73 | 139.21 | 133.55 | 138.43 | 2,842,095 | -1.07(-0.77%) |
Feb 22, 2021 | 141.86 | 142.58 | 139.25 | 139.50 | 1,869,302 | -3.62(-2.53%) |
Feb 19, 2021 | 144.82 | 146.09 | 142.62 | 143.12 | 2,186,688 | -1.43(-0.99%) |
Feb 18, 2021 | 143.22 | 145.53 | 141.38 | 144.55 | 2,128,731 | +1.55(+1.08%) |
Feb 17, 2021 | 142.19 | 143.20 | 140.59 | 143.00 | 1,686,615 | +0.05(+0.03%) |
Feb 16, 2021 | 144.00 | 145.04 | 141.82 | 142.95 | 2,576,352 | -1.92(-1.33%) |
Feb 12, 2021 | 143.97 | 144.97 | 142.23 | 144.88 | 1,699,035 | +0.40(+0.28%) |
Feb 11, 2021 | 142.51 | 145.07 | 141.81 | 144.47 | 2,643,941 | +2.67(+1.88%) |
Feb 10, 2021 | 144.10 | 144.55 | 141.33 | 141.81 | 2,882,995 | -1.47(-1.03%) |
Feb 09, 2021 | 139.81 | 145.36 | 139.67 | 143.28 | 4,606,339 | +3.58(+2.56%) |
Feb 08, 2021 | 139.25 | 139.73 | 136.64 | 139.70 | 2,586,411 | +1.22(+0.88%) |
Feb 05, 2021 | 137.20 | 139.71 | 136.60 | 138.48 | 3,976,279 | +2.54(+1.87%) |
Feb 04, 2021 | 137.84 | 139.39 | 135.09 | 135.94 | 4,005,652 | -2.15(-1.55%) |
Feb 03, 2021 | 141.56 | 141.81 | 135.36 | 138.09 | 6,824,772 | -7.99(-5.47%) |
Feb 02, 2021 | 143.32 | 147.39 | 143.32 | 146.08 | 4,258,414 | +3.04(+2.13%) |