Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 179.31 | 182.94 | 177.65 | 181.24 | 6,671,696 | +0.12(+0.07%) |
Apr 29, 2021 | 177.71 | 181.81 | 175.74 | 181.12 | 7,814,646 | +4.76(+2.70%) |
Apr 28, 2021 | 173.71 | 176.41 | 172.56 | 176.36 | 7,095,271 | +3.77(+2.18%) |
Apr 27, 2021 | 169.15 | 175.39 | 168.66 | 172.59 | 16,494,784 | +16.29(+10.42%) |
Apr 26, 2021 | 159.83 | 159.89 | 155.31 | 156.30 | 4,466,211 | -2.80(-1.76%) |
Apr 23, 2021 | 158.12 | 160.30 | 157.65 | 159.10 | 2,707,529 | +1.29(+0.82%) |
Apr 22, 2021 | 157.66 | 160.73 | 157.55 | 157.81 | 3,461,974 | -0.94(-0.59%) |
Apr 21, 2021 | 159.49 | 159.62 | 157.87 | 158.76 | 3,604,363 | -1.00(-0.62%) |
Apr 20, 2021 | 158.16 | 159.89 | 157.22 | 159.75 | 2,971,791 | +1.45(+0.92%) |
Apr 19, 2021 | 159.95 | 159.95 | 157.94 | 158.30 | 2,939,998 | -1.47(-0.92%) |
Apr 16, 2021 | 160.15 | 161.09 | 159.09 | 159.77 | 3,172,526 | +0.06(+0.04%) |
Apr 15, 2021 | 159.00 | 160.78 | 156.92 | 159.71 | 3,531,104 | +3.05(+1.95%) |
Apr 14, 2021 | 158.98 | 159.49 | 156.37 | 156.66 | 2,915,186 | -2.85(-1.79%) |
Apr 13, 2021 | 157.64 | 159.96 | 157.07 | 159.51 | 2,772,421 | +0.75(+0.47%) |
Apr 12, 2021 | 155.97 | 159.43 | 155.36 | 158.76 | 3,400,931 | +2.35(+1.50%) |
Apr 09, 2021 | 154.04 | 156.43 | 153.64 | 156.42 | 2,901,896 | +2.60(+1.69%) |
Apr 08, 2021 | 153.40 | 154.02 | 152.25 | 153.82 | 2,282,342 | +0.95(+0.62%) |
Apr 07, 2021 | 153.74 | 154.12 | 152.20 | 152.87 | 2,339,430 | -0.91(-0.59%) |
Apr 06, 2021 | 153.00 | 154.72 | 152.23 | 153.78 | 2,773,092 | +0.91(+0.59%) |
Apr 05, 2021 | 153.00 | 153.84 | 152.12 | 152.87 | 2,604,996 | +0.59(+0.39%) |
Apr 01, 2021 | 151.30 | 153.04 | 150.10 | 152.28 | 4,066,299 | +1.15(+0.76%) |
Mar 31, 2021 | 150.45 | 152.03 | 149.00 | 151.13 | 4,148,614 | +1.20(+0.80%) |
Mar 30, 2021 | 148.97 | 151.13 | 148.82 | 149.93 | 2,700,787 | +0.44(+0.30%) |
Mar 29, 2021 | 149.01 | 150.22 | 148.17 | 149.48 | 3,039,894 | +0.14(+0.10%) |
Mar 26, 2021 | 146.25 | 149.45 | 145.62 | 149.34 | 3,526,728 | +4.21(+2.90%) |
Mar 25, 2021 | 141.80 | 145.49 | 141.09 | 145.14 | 3,311,896 | +2.97(+2.09%) |
Mar 24, 2021 | 142.30 | 144.26 | 141.98 | 142.17 | 2,570,263 | +0.04(+0.03%) |
Mar 23, 2021 | 142.25 | 144.17 | 141.57 | 142.12 | 3,283,675 | -1.07(-0.75%) |
Mar 22, 2021 | 141.97 | 143.78 | 140.95 | 143.19 | 4,379,328 | +1.57(+1.11%) |
Mar 19, 2021 | 143.52 | 146.91 | 141.08 | 141.62 | 16,798,134 | -0.81(-0.57%) |
Mar 18, 2021 | 142.65 | 143.26 | 141.30 | 142.42 | 3,336,489 | -0.40(-0.28%) |
Mar 17, 2021 | 142.94 | 143.80 | 141.85 | 142.82 | 4,098,628 | -1.93(-1.33%) |
Mar 16, 2021 | 144.72 | 145.94 | 143.52 | 144.75 | 2,696,806 | +0.16(+0.11%) |
Mar 15, 2021 | 149.27 | 149.30 | 143.15 | 144.59 | 5,103,249 | -4.49(-3.01%) |
Mar 12, 2021 | 148.12 | 149.47 | 147.53 | 149.08 | 2,153,673 | +0.40(+0.27%) |
Mar 11, 2021 | 147.54 | 149.96 | 147.04 | 148.68 | 3,268,274 | +1.79(+1.22%) |
Mar 10, 2021 | 146.11 | 147.74 | 145.56 | 146.90 | 2,824,773 | +1.74(+1.20%) |
Mar 09, 2021 | 143.32 | 146.82 | 143.32 | 145.15 | 2,869,374 | +2.13(+1.49%) |
Mar 08, 2021 | 146.90 | 147.78 | 142.92 | 143.02 | 3,572,709 | -3.14(-2.15%) |
Mar 05, 2021 | 142.58 | 146.85 | 141.43 | 146.16 | 4,129,851 | +4.40(+3.10%) |
Mar 04, 2021 | 142.30 | 143.39 | 140.07 | 141.76 | 4,171,591 | -0.87(-0.61%) |
Mar 03, 2021 | 142.77 | 144.18 | 142.14 | 142.63 | 2,962,589 | -0.84(-0.58%) |
Mar 02, 2021 | 143.82 | 145.06 | 142.15 | 143.46 | 2,984,832 | -0.09(-0.06%) |
Mar 01, 2021 | 141.85 | 144.61 | 140.98 | 143.55 | 3,679,730 | +3.24(+2.31%) |
Feb 26, 2021 | 140.98 | 141.56 | 139.22 | 140.32 | 3,928,735 | +0.28(+0.20%) |
Feb 25, 2021 | 141.72 | 142.51 | 139.61 | 140.03 | 2,941,063 | -2.28(-1.60%) |
Feb 24, 2021 | 142.50 | 143.94 | 141.43 | 142.31 | 3,331,101 | -0.66(-0.46%) |
Feb 23, 2021 | 142.82 | 143.51 | 140.26 | 142.97 | 4,932,625 | -0.70(-0.49%) |
Feb 22, 2021 | 142.00 | 144.48 | 140.48 | 143.67 | 4,380,119 | +0.94(+0.66%) |
Feb 19, 2021 | 143.43 | 144.27 | 142.53 | 142.73 | 3,466,551 | -0.50(-0.35%) |
Feb 18, 2021 | 141.18 | 143.67 | 140.13 | 143.22 | 4,070,302 | +0.99(+0.70%) |
Feb 17, 2021 | 142.31 | 143.03 | 141.26 | 142.24 | 3,342,669 | -0.66(-0.46%) |
Feb 16, 2021 | 144.84 | 144.86 | 142.31 | 142.90 | 3,244,560 | -1.45(-1.00%) |
Feb 12, 2021 | 143.53 | 144.74 | 143.15 | 144.35 | 2,901,932 | +0.90(+0.63%) |
Feb 11, 2021 | 146.65 | 146.89 | 142.40 | 143.44 | 3,606,378 | -2.91(-1.99%) |
Feb 10, 2021 | 148.37 | 148.62 | 145.36 | 146.35 | 3,330,273 | -1.11(-0.75%) |
Feb 09, 2021 | 144.44 | 148.07 | 143.81 | 147.47 | 3,478,272 | +3.07(+2.12%) |
Feb 08, 2021 | 145.27 | 146.18 | 143.83 | 144.40 | 2,537,967 | -0.82(-0.57%) |
Feb 05, 2021 | 144.00 | 145.36 | 142.87 | 145.22 | 2,897,971 | +1.87(+1.31%) |
Feb 04, 2021 | 140.67 | 143.48 | 139.43 | 143.35 | 3,176,631 | +2.25(+1.60%) |
Feb 03, 2021 | 141.96 | 142.65 | 138.57 | 141.09 | 5,158,450 | -0.51(-0.36%) |
Feb 02, 2021 | 144.18 | 145.06 | 138.64 | 141.61 | 12,163,521 | +3.56(+2.58%) |