Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 141.50 | 141.77 | 140.79 | 141.14 | 1,855,618 | -1.03(-0.72%) |
Apr 29, 2021 | 142.01 | 142.32 | 141.13 | 142.17 | 2,391,940 | +0.92(+0.65%) |
Apr 28, 2021 | 141.31 | 141.60 | 141.02 | 141.25 | 1,763,052 | +0.04(+0.03%) |
Apr 27, 2021 | 141.06 | 141.34 | 140.74 | 141.21 | 1,488,334 | +0.15(+0.11%) |
Apr 26, 2021 | 141.07 | 141.50 | 140.78 | 141.06 | 1,808,457 | +0.24(+0.17%) |
Apr 23, 2021 | 139.53 | 141.21 | 139.39 | 140.82 | 1,678,072 | +1.50(+1.08%) |
Apr 22, 2021 | 140.29 | 140.68 | 138.95 | 139.31 | 2,583,402 | -0.88(-0.63%) |
Apr 21, 2021 | 138.28 | 140.26 | 138.12 | 140.20 | 3,161,506 | +1.83(+1.32%) |
Apr 20, 2021 | 139.08 | 139.16 | 137.84 | 138.37 | 3,208,877 | -1.04(-0.74%) |
Apr 19, 2021 | 139.91 | 139.94 | 139.00 | 139.41 | 2,088,118 | -0.66(-0.47%) |
Apr 16, 2021 | 140.13 | 140.31 | 139.68 | 140.07 | 1,658,321 | +0.62(+0.44%) |
Apr 15, 2021 | 139.04 | 139.53 | 138.55 | 139.45 | 2,967,101 | +1.09(+0.78%) |
Apr 14, 2021 | 138.18 | 139.05 | 138.11 | 138.36 | 2,136,433 | +0.22(+0.16%) |
Apr 13, 2021 | 138.07 | 138.39 | 137.44 | 138.14 | 2,781,897 | -0.24(-0.17%) |
Apr 12, 2021 | 138.16 | 138.46 | 137.88 | 138.38 | 1,766,014 | +0.24(+0.17%) |
Apr 09, 2021 | 137.55 | 138.17 | 137.23 | 138.14 | 2,458,434 | +0.79(+0.58%) |
Apr 08, 2021 | 137.34 | 137.38 | 136.52 | 137.35 | 2,566,395 | +0.26(+0.19%) |
Apr 07, 2021 | 137.69 | 137.79 | 136.75 | 137.10 | 2,649,290 | -0.51(-0.37%) |
Apr 06, 2021 | 137.34 | 137.99 | 137.29 | 137.61 | 2,852,884 | +0.18(+0.13%) |
Apr 05, 2021 | 137.24 | 137.63 | 136.85 | 137.43 | 2,743,309 | +1.24(+0.91%) |
Apr 01, 2021 | 135.30 | 136.20 | 134.95 | 136.19 | 4,800,255 | +1.35(+1.00%) |
Mar 31, 2021 | 135.05 | 135.52 | 134.66 | 134.84 | 5,451,191 | -0.04(-0.03%) |
Mar 30, 2021 | 134.26 | 135.14 | 134.17 | 134.88 | 3,403,710 | +0.26(+0.19%) |
Mar 29, 2021 | 134.83 | 135.25 | 133.90 | 134.62 | 2,473,868 | -0.70(-0.52%) |
Mar 26, 2021 | 133.62 | 135.42 | 133.24 | 135.33 | 3,465,509 | +2.48(+1.87%) |
Mar 25, 2021 | 130.85 | 133.14 | 129.99 | 132.84 | 4,208,164 | +1.58(+1.20%) |
Mar 24, 2021 | 132.08 | 133.09 | 131.26 | 131.26 | 3,224,351 | -0.17(-0.13%) |
Mar 23, 2021 | 132.87 | 133.13 | 131.00 | 131.43 | 3,267,954 | -1.92(-1.44%) |
Mar 22, 2021 | 133.41 | 133.79 | 132.74 | 133.36 | 3,413,381 | +0.18(+0.13%) |
Mar 19, 2021 | 133.41 | 134.05 | 132.09 | 133.18 | 4,360,055 | -0.25(-0.18%) |
Mar 18, 2021 | 134.32 | 135.42 | 133.14 | 133.43 | 3,304,965 | -1.32(-0.98%) |
Mar 17, 2021 | 133.78 | 134.78 | 133.18 | 134.74 | 2,457,966 | +0.69(+0.52%) |
Mar 16, 2021 | 135.11 | 135.14 | 133.73 | 134.05 | 3,124,959 | -1.25(-0.92%) |
Mar 15, 2021 | 134.44 | 135.38 | 133.69 | 135.30 | 3,939,158 | +1.14(+0.85%) |
Mar 12, 2021 | 133.31 | 134.18 | 133.12 | 134.16 | 3,050,487 | +1.01(+0.76%) |
Mar 11, 2021 | 132.77 | 133.95 | 132.48 | 133.15 | 3,046,853 | +0.89(+0.67%) |
Mar 10, 2021 | 131.40 | 132.81 | 131.38 | 132.26 | 4,370,981 | +1.35(+1.03%) |
Mar 09, 2021 | 131.78 | 132.18 | 130.81 | 130.91 | 4,822,644 | +0.19(+0.14%) |
Mar 08, 2021 | 130.41 | 132.41 | 129.95 | 130.72 | 5,676,815 | +0.85(+0.66%) |
Mar 05, 2021 | 128.64 | 130.24 | 125.64 | 129.87 | 4,980,432 | +2.90(+2.28%) |
Mar 04, 2021 | 128.70 | 129.24 | 125.07 | 126.97 | 4,919,783 | -1.75(-1.36%) |
Mar 03, 2021 | 129.44 | 130.26 | 128.73 | 128.73 | 3,977,779 | -0.66(-0.51%) |
Mar 02, 2021 | 130.07 | 130.27 | 129.15 | 129.39 | 7,484,120 | -0.64(-0.50%) |
Mar 01, 2021 | 128.82 | 130.71 | 128.82 | 130.03 | 1,739,104 | +2.88(+2.26%) |
Feb 26, 2021 | 128.37 | 128.62 | 126.14 | 127.15 | 4,137,044 | -0.87(-0.68%) |
Feb 25, 2021 | 131.03 | 131.16 | 127.50 | 128.03 | 2,794,366 | -3.05(-2.33%) |
Feb 24, 2021 | 128.98 | 131.26 | 128.85 | 131.07 | 3,300,315 | +2.04(+1.58%) |
Feb 23, 2021 | 128.56 | 129.47 | 126.82 | 129.04 | 3,300,073 | +0.34(+0.26%) |
Feb 22, 2021 | 127.90 | 129.44 | 127.90 | 128.70 | 3,282,182 | +0.22(+0.17%) |
Feb 19, 2021 | 128.16 | 128.84 | 128.13 | 128.48 | 1,674,427 | +0.97(+0.76%) |
Feb 18, 2021 | 127.48 | 127.83 | 126.77 | 127.51 | 1,865,396 | -0.72(-0.56%) |
Feb 17, 2021 | 127.89 | 128.28 | 127.27 | 128.23 | 1,655,961 | -0.07(-0.05%) |
Feb 16, 2021 | 128.80 | 128.89 | 128.01 | 128.30 | 1,002,249 | +0.09(+0.07%) |
Feb 12, 2021 | 127.11 | 128.26 | 127.05 | 128.21 | 1,769,732 | +0.77(+0.60%) |
Feb 11, 2021 | 127.64 | 127.96 | 126.38 | 127.44 | 2,458,207 | +0.04(+0.03%) |
Feb 10, 2021 | 127.60 | 127.83 | 126.54 | 127.40 | 2,759,931 | +0.39(+0.31%) |
Feb 09, 2021 | 126.85 | 127.29 | 126.46 | 127.01 | 1,565,923 | -0.05(-0.04%) |
Feb 08, 2021 | 126.24 | 127.06 | 125.99 | 127.06 | 958,568 | +1.47(+1.17%) |
Feb 05, 2021 | 125.79 | 126.00 | 125.36 | 125.59 | 1,475,902 | +0.65(+0.52%) |
Feb 04, 2021 | 123.65 | 124.96 | 123.53 | 124.94 | 1,433,376 | +1.57(+1.28%) |
Feb 03, 2021 | 122.83 | 123.62 | 122.49 | 123.37 | 3,108,228 | +0.32(+0.26%) |
Feb 02, 2021 | 122.56 | 123.69 | 122.41 | 123.05 | 2,664,306 | +1.60(+1.32%) |