Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 142.67 | 143.84 | 139.52 | 139.70 | 2,594,741 | -4.19(-2.91%) |
Apr 29, 2021 | 141.88 | 144.26 | 141.09 | 143.89 | 1,727,699 | +2.31(+1.63%) |
Apr 28, 2021 | 141.68 | 142.52 | 140.92 | 141.58 | 1,478,507 | +0.52(+0.37%) |
Apr 27, 2021 | 141.94 | 142.01 | 140.11 | 141.06 | 2,196,308 | -0.33(-0.23%) |
Apr 26, 2021 | 141.22 | 142.96 | 140.65 | 141.38 | 1,779,175 | +0.64(+0.45%) |
Apr 23, 2021 | 140.13 | 141.20 | 138.48 | 140.74 | 2,408,015 | +1.85(+1.33%) |
Apr 22, 2021 | 138.75 | 140.87 | 138.07 | 138.90 | 2,541,061 | +0.22(+0.16%) |
Apr 21, 2021 | 137.96 | 138.84 | 136.76 | 138.68 | 1,603,635 | +0.18(+0.13%) |
Apr 20, 2021 | 137.26 | 139.38 | 136.51 | 138.50 | 2,093,452 | +1.21(+0.88%) |
Apr 19, 2021 | 137.66 | 138.98 | 136.43 | 137.29 | 2,904,915 | -1.40(-1.01%) |
Apr 16, 2021 | 139.73 | 140.03 | 137.92 | 138.69 | 2,510,328 | -1.69(-1.20%) |
Apr 15, 2021 | 139.24 | 140.58 | 138.27 | 140.38 | 1,682,489 | +1.14(+0.82%) |
Apr 14, 2021 | 139.54 | 140.66 | 138.91 | 139.24 | 1,449,118 | -0.49(-0.35%) |
Apr 13, 2021 | 140.20 | 141.47 | 139.08 | 139.73 | 2,141,181 | +0.65(+0.47%) |
Apr 12, 2021 | 137.09 | 139.32 | 137.00 | 139.08 | 2,092,741 | +0.97(+0.71%) |
Apr 09, 2021 | 138.25 | 138.37 | 136.12 | 138.11 | 1,795,459 | -1.07(-0.77%) |
Apr 08, 2021 | 140.45 | 140.83 | 138.34 | 139.18 | 1,806,212 | -0.45(-0.32%) |
Apr 07, 2021 | 138.93 | 140.38 | 138.40 | 139.63 | 1,942,748 | +0.72(+0.52%) |
Apr 06, 2021 | 138.73 | 140.04 | 138.05 | 138.91 | 2,166,027 | -0.25(-0.18%) |
Apr 05, 2021 | 135.21 | 139.38 | 134.97 | 139.17 | 2,465,838 | +3.52(+2.59%) |
Apr 01, 2021 | 134.44 | 136.10 | 134.00 | 135.65 | 1,754,270 | +2.55(+1.91%) |
Mar 31, 2021 | 132.46 | 134.38 | 132.02 | 133.10 | 2,344,366 | +0.93(+0.70%) |
Mar 30, 2021 | 131.18 | 132.26 | 130.22 | 132.18 | 1,985,195 | -0.53(-0.40%) |
Mar 29, 2021 | 130.29 | 133.73 | 129.33 | 132.71 | 2,407,253 | +2.08(+1.60%) |
Mar 26, 2021 | 128.06 | 130.77 | 127.51 | 130.63 | 2,267,462 | +2.77(+2.17%) |
Mar 25, 2021 | 126.90 | 128.25 | 126.02 | 127.85 | 1,989,888 | +0.23(+0.18%) |
Mar 24, 2021 | 130.74 | 131.08 | 127.54 | 127.63 | 2,202,884 | -3.20(-2.44%) |
Mar 23, 2021 | 129.34 | 132.23 | 128.85 | 130.82 | 2,564,386 | +1.61(+1.25%) |
Mar 22, 2021 | 127.24 | 130.24 | 126.45 | 129.21 | 3,206,783 | +2.96(+2.34%) |
Mar 19, 2021 | 126.37 | 127.64 | 125.84 | 126.25 | 4,262,767 | +0.39(+0.31%) |
Mar 18, 2021 | 127.86 | 128.39 | 125.16 | 125.86 | 3,541,843 | -2.56(-1.99%) |
Mar 17, 2021 | 129.05 | 129.05 | 126.59 | 128.41 | 2,439,357 | -1.12(-0.87%) |
Mar 16, 2021 | 130.24 | 131.46 | 129.30 | 129.53 | 2,319,825 | +0.83(+0.65%) |
Mar 15, 2021 | 128.26 | 128.75 | 126.98 | 128.70 | 2,218,851 | +0.39(+0.31%) |
Mar 12, 2021 | 127.75 | 128.81 | 127.05 | 128.31 | 1,350,510 | -0.84(-0.65%) |
Mar 11, 2021 | 130.24 | 130.59 | 128.81 | 129.14 | 2,255,820 | +1.20(+0.94%) |
Mar 10, 2021 | 129.93 | 130.42 | 127.64 | 127.94 | 1,873,740 | -0.80(-0.62%) |
Mar 09, 2021 | 128.06 | 130.81 | 127.78 | 128.74 | 2,986,670 | +3.66(+2.92%) |
Mar 08, 2021 | 129.78 | 130.30 | 125.04 | 125.08 | 2,219,345 | -5.30(-4.07%) |
Mar 05, 2021 | 129.33 | 130.70 | 127.34 | 130.38 | 2,553,755 | +1.29(+1.00%) |
Mar 04, 2021 | 130.35 | 132.51 | 128.32 | 129.09 | 2,977,533 | -1.73(-1.32%) |
Mar 03, 2021 | 133.65 | 134.46 | 130.50 | 130.82 | 2,825,799 | -3.71(-2.76%) |
Mar 02, 2021 | 134.85 | 135.97 | 133.33 | 134.53 | 2,766,251 | -0.28(-0.20%) |
Mar 01, 2021 | 132.95 | 135.38 | 132.34 | 134.81 | 2,919,801 | +3.24(+2.46%) |
Feb 26, 2021 | 134.27 | 135.35 | 131.50 | 131.56 | 3,713,187 | -1.25(-0.94%) |
Feb 25, 2021 | 134.78 | 136.46 | 131.69 | 132.81 | 3,098,236 | -2.40(-1.77%) |
Feb 24, 2021 | 135.82 | 137.11 | 134.47 | 135.21 | 3,803,811 | -3.43(-2.47%) |
Feb 23, 2021 | 137.93 | 139.41 | 133.74 | 138.63 | 2,837,970 | -1.07(-0.77%) |
Feb 22, 2021 | 142.06 | 142.79 | 139.45 | 139.71 | 1,866,589 | -3.62(-2.53%) |
Feb 19, 2021 | 145.03 | 146.30 | 142.83 | 143.33 | 2,183,515 | -1.43(-0.99%) |
Feb 18, 2021 | 143.43 | 145.75 | 141.59 | 144.76 | 2,125,641 | +1.55(+1.08%) |
Feb 17, 2021 | 142.40 | 143.41 | 140.79 | 143.21 | 1,684,168 | +0.05(+0.03%) |
Feb 16, 2021 | 144.21 | 145.25 | 142.02 | 143.16 | 2,572,613 | -1.92(-1.33%) |
Feb 12, 2021 | 144.18 | 145.19 | 142.44 | 145.09 | 1,696,569 | +0.40(+0.28%) |
Feb 11, 2021 | 142.72 | 145.28 | 142.01 | 144.68 | 2,640,104 | +2.67(+1.88%) |
Feb 10, 2021 | 144.31 | 144.76 | 141.53 | 142.01 | 2,878,811 | -1.47(-1.03%) |
Feb 09, 2021 | 140.01 | 145.57 | 139.87 | 143.49 | 4,599,654 | +3.58(+2.56%) |
Feb 08, 2021 | 139.45 | 139.93 | 136.84 | 139.90 | 2,582,657 | +1.22(+0.88%) |
Feb 05, 2021 | 137.40 | 139.91 | 136.80 | 138.68 | 3,970,508 | +2.54(+1.87%) |
Feb 04, 2021 | 138.04 | 139.60 | 135.29 | 136.14 | 3,999,838 | -2.15(-1.56%) |
Feb 03, 2021 | 141.77 | 142.01 | 135.56 | 138.29 | 6,814,867 | -8.00(-5.47%) |
Feb 02, 2021 | 143.53 | 147.60 | 143.53 | 146.29 | 4,252,233 | +3.04(+2.13%) |