Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 141.01 | 141.84 | 138.78 | 139.12 | 3,943,349 | -3.99(-2.79%) |
Apr 29, 2021 | 144.21 | 144.29 | 141.03 | 143.11 | 3,271,390 | +0.92(+0.65%) |
Apr 28, 2021 | 143.58 | 143.65 | 142.02 | 142.19 | 2,382,909 | -2.19(-1.52%) |
Apr 27, 2021 | 146.04 | 146.14 | 143.94 | 144.38 | 4,932,823 | -1.09(-0.75%) |
Apr 26, 2021 | 143.04 | 145.65 | 142.78 | 145.47 | 3,616,699 | +2.62(+1.83%) |
Apr 23, 2021 | 140.87 | 143.44 | 140.69 | 142.85 | 4,041,333 | +2.56(+1.82%) |
Apr 22, 2021 | 143.12 | 143.31 | 139.44 | 140.29 | 5,493,874 | -3.12(-2.18%) |
Apr 21, 2021 | 139.86 | 143.47 | 139.28 | 143.41 | 4,370,343 | +3.67(+2.62%) |
Apr 20, 2021 | 141.31 | 141.89 | 138.93 | 139.75 | 5,433,606 | -2.02(-1.43%) |
Apr 19, 2021 | 144.53 | 145.01 | 140.47 | 141.77 | 9,020,237 | -3.83(-2.63%) |
Apr 16, 2021 | 146.28 | 146.58 | 145.28 | 145.60 | 2,743,265 | -0.69(-0.47%) |
Apr 15, 2021 | 145.35 | 146.59 | 144.23 | 146.28 | 5,735,353 | +2.41(+1.68%) |
Apr 14, 2021 | 145.19 | 146.30 | 143.09 | 143.87 | 5,051,378 | -1.60(-1.10%) |
Apr 13, 2021 | 146.81 | 147.02 | 144.02 | 145.47 | 3,365,634 | -0.23(-0.16%) |
Apr 12, 2021 | 146.51 | 146.51 | 144.45 | 145.70 | 2,635,479 | -1.58(-1.07%) |
Apr 09, 2021 | 146.55 | 147.43 | 145.93 | 147.28 | 2,494,511 | -0.46(-0.31%) |
Apr 08, 2021 | 147.65 | 147.91 | 146.40 | 147.75 | 4,324,788 | +1.66(+1.14%) |
Apr 07, 2021 | 146.33 | 146.83 | 144.97 | 146.08 | 3,333,005 | -0.09(-0.06%) |
Apr 06, 2021 | 146.96 | 147.87 | 144.72 | 146.18 | 5,978,619 | -1.65(-1.12%) |
Apr 05, 2021 | 147.29 | 148.26 | 145.52 | 147.83 | 6,576,732 | +2.92(+2.02%) |
Apr 01, 2021 | 142.20 | 144.99 | 142.15 | 144.91 | 7,462,300 | +5.14(+3.68%) |
Mar 31, 2021 | 137.72 | 140.82 | 137.45 | 139.77 | 6,033,048 | +3.33(+2.44%) |
Mar 30, 2021 | 135.68 | 136.72 | 134.82 | 136.43 | 4,309,210 | -0.33(-0.24%) |
Mar 29, 2021 | 137.59 | 138.12 | 135.12 | 136.76 | 6,613,047 | -2.13(-1.53%) |
Mar 26, 2021 | 132.46 | 139.14 | 132.37 | 138.89 | 6,566,484 | +6.53(+4.94%) |
Mar 25, 2021 | 130.17 | 133.00 | 128.83 | 132.35 | 5,639,793 | -0.03(-0.02%) |
Mar 24, 2021 | 136.46 | 137.01 | 132.32 | 132.38 | 6,679,803 | -1.84(-1.37%) |
Mar 23, 2021 | 138.38 | 138.62 | 133.60 | 134.22 | 5,705,013 | -3.62(-2.63%) |
Mar 22, 2021 | 136.65 | 139.46 | 136.13 | 137.85 | 3,166,691 | +2.86(+2.12%) |
Mar 19, 2021 | 133.61 | 136.18 | 131.91 | 134.99 | 6,692,328 | +1.65(+1.24%) |
Mar 18, 2021 | 137.16 | 137.43 | 133.19 | 133.34 | 6,121,958 | -5.76(-4.14%) |
Mar 17, 2021 | 135.47 | 140.19 | 134.44 | 139.10 | 5,840,207 | +1.73(+1.26%) |
Mar 16, 2021 | 137.22 | 139.55 | 136.57 | 137.37 | 6,863,456 | +1.75(+1.29%) |
Mar 15, 2021 | 133.53 | 135.80 | 132.56 | 135.62 | 3,940,927 | +2.80(+2.11%) |
Mar 12, 2021 | 131.78 | 133.06 | 130.83 | 132.82 | 3,190,595 | -1.42(-1.05%) |
Mar 11, 2021 | 132.64 | 135.00 | 131.94 | 134.23 | 3,729,870 | +5.42(+4.21%) |
Mar 10, 2021 | 133.55 | 133.59 | 128.81 | 128.81 | 4,113,846 | -2.48(-1.89%) |
Mar 09, 2021 | 128.09 | 132.17 | 127.71 | 131.29 | 4,177,640 | +7.68(+6.21%) |
Mar 08, 2021 | 130.49 | 131.02 | 123.56 | 123.61 | 7,430,081 | -7.05(-5.40%) |
Mar 05, 2021 | 129.77 | 131.10 | 123.72 | 130.66 | 6,382,709 | +3.80(+3.00%) |
Mar 04, 2021 | 132.84 | 133.46 | 124.97 | 126.85 | 7,311,381 | -6.41(-4.81%) |
Mar 03, 2021 | 137.62 | 137.91 | 132.02 | 133.27 | 4,462,878 | -4.21(-3.06%) |
Mar 02, 2021 | 142.30 | 142.30 | 137.32 | 137.47 | 3,208,978 | -4.25(-3.00%) |
Mar 01, 2021 | 139.43 | 141.87 | 138.37 | 141.72 | 2,345,219 | +4.38(+3.19%) |
Feb 26, 2021 | 136.49 | 138.61 | 133.77 | 137.35 | 4,612,415 | +3.06(+2.28%) |
Feb 25, 2021 | 140.74 | 141.67 | 133.73 | 134.28 | 5,352,071 | -8.11(-5.70%) |
Feb 24, 2021 | 137.06 | 142.55 | 135.83 | 142.40 | 3,181,091 | +4.47(+3.24%) |
Feb 23, 2021 | 136.41 | 138.96 | 132.46 | 137.92 | 4,076,686 | -1.04(-0.75%) |
Feb 22, 2021 | 142.32 | 143.32 | 138.48 | 138.97 | 2,680,816 | -5.22(-3.62%) |
Feb 19, 2021 | 142.93 | 145.05 | 142.64 | 144.19 | 2,280,861 | +3.39(+2.41%) |
Feb 18, 2021 | 140.50 | 141.45 | 139.04 | 140.80 | 2,276,563 | -1.46(-1.03%) |
Feb 17, 2021 | 143.07 | 144.03 | 140.31 | 142.26 | 2,818,181 | -2.48(-1.71%) |
Feb 16, 2021 | 145.46 | 146.26 | 144.12 | 144.74 | 3,184,652 | +0.72(+0.50%) |
Feb 12, 2021 | 141.84 | 144.30 | 141.11 | 144.02 | 1,948,476 | +1.76(+1.24%) |
Feb 11, 2021 | 138.63 | 142.36 | 138.63 | 142.26 | 2,133,734 | +4.76(+3.46%) |
Feb 10, 2021 | 138.36 | 139.09 | 135.73 | 137.50 | 2,246,163 | +0.27(+0.20%) |
Feb 09, 2021 | 137.23 | 138.19 | 136.46 | 137.23 | 1,399,800 | -0.41(-0.29%) |
Feb 08, 2021 | 134.52 | 137.73 | 134.52 | 137.63 | 1,969,044 | +4.01(+3.00%) |
Feb 05, 2021 | 135.55 | 135.55 | 133.42 | 133.62 | 1,479,797 | -0.92(-0.68%) |
Feb 04, 2021 | 133.03 | 134.65 | 132.09 | 134.54 | 1,853,923 | +1.09(+0.82%) |
Feb 03, 2021 | 136.74 | 137.13 | 133.09 | 133.45 | 2,784,748 | -2.77(-2.03%) |
Feb 02, 2021 | 136.28 | 136.39 | 134.38 | 136.22 | 2,458,048 | +2.18(+1.62%) |