Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 140.94 | 141.20 | 140.23 | 140.58 | 1,863,063 | -1.02(-0.72%) |
Apr 29, 2021 | 141.44 | 141.75 | 140.57 | 141.60 | 2,401,538 | +0.92(+0.65%) |
Apr 28, 2021 | 140.75 | 141.03 | 140.46 | 140.68 | 1,770,127 | +0.04(+0.03%) |
Apr 27, 2021 | 140.49 | 140.78 | 140.18 | 140.65 | 1,494,306 | +0.15(+0.11%) |
Apr 26, 2021 | 140.50 | 140.94 | 140.22 | 140.49 | 1,815,713 | +0.24(+0.17%) |
Apr 23, 2021 | 138.98 | 140.65 | 138.83 | 140.26 | 1,684,805 | +1.50(+1.08%) |
Apr 22, 2021 | 139.72 | 140.11 | 138.40 | 138.76 | 2,593,768 | -0.88(-0.63%) |
Apr 21, 2021 | 137.72 | 139.70 | 137.57 | 139.64 | 3,174,191 | +1.82(+1.32%) |
Apr 20, 2021 | 138.52 | 138.61 | 137.28 | 137.82 | 3,221,752 | -1.03(-0.74%) |
Apr 19, 2021 | 139.35 | 139.38 | 138.44 | 138.85 | 2,096,497 | -0.65(-0.47%) |
Apr 16, 2021 | 139.57 | 139.74 | 139.12 | 139.51 | 1,664,975 | +0.62(+0.44%) |
Apr 15, 2021 | 138.48 | 138.98 | 138.00 | 138.89 | 2,979,006 | +1.08(+0.78%) |
Apr 14, 2021 | 137.63 | 138.50 | 137.55 | 137.81 | 2,145,005 | +0.22(+0.16%) |
Apr 13, 2021 | 137.52 | 137.84 | 136.89 | 137.59 | 2,793,059 | -0.24(-0.17%) |
Apr 12, 2021 | 137.61 | 137.91 | 137.33 | 137.83 | 1,773,100 | +0.24(+0.17%) |
Apr 09, 2021 | 137.00 | 137.62 | 136.68 | 137.59 | 2,468,298 | +0.79(+0.58%) |
Apr 08, 2021 | 136.80 | 136.83 | 135.98 | 136.81 | 2,576,692 | +0.26(+0.19%) |
Apr 07, 2021 | 137.14 | 137.24 | 136.20 | 136.55 | 2,659,920 | -0.51(-0.37%) |
Apr 06, 2021 | 136.80 | 137.44 | 136.74 | 137.06 | 2,864,331 | +0.18(+0.13%) |
Apr 05, 2021 | 136.69 | 137.08 | 136.30 | 136.88 | 2,754,316 | +1.23(+0.91%) |
Apr 01, 2021 | 134.76 | 135.66 | 134.41 | 135.65 | 4,819,516 | +1.35(+1.00%) |
Mar 31, 2021 | 134.51 | 134.98 | 134.12 | 134.30 | 5,473,063 | -0.04(-0.03%) |
Mar 30, 2021 | 133.72 | 134.60 | 133.63 | 134.34 | 3,417,367 | +0.26(+0.19%) |
Mar 29, 2021 | 134.29 | 134.71 | 133.36 | 134.08 | 2,483,794 | -0.70(-0.52%) |
Mar 26, 2021 | 133.09 | 134.88 | 132.71 | 134.79 | 3,479,414 | +2.47(+1.87%) |
Mar 25, 2021 | 130.33 | 132.60 | 129.47 | 132.31 | 4,225,049 | +1.57(+1.20%) |
Mar 24, 2021 | 131.55 | 132.56 | 130.74 | 130.74 | 3,237,288 | -0.17(-0.13%) |
Mar 23, 2021 | 132.34 | 132.60 | 130.48 | 130.91 | 3,281,067 | -1.92(-1.44%) |
Mar 22, 2021 | 132.88 | 133.26 | 132.21 | 132.82 | 3,427,077 | +0.18(+0.13%) |
Mar 19, 2021 | 132.87 | 133.51 | 131.56 | 132.65 | 4,377,534 | -0.25(-0.19%) |
Mar 18, 2021 | 133.78 | 134.88 | 132.61 | 132.89 | 3,318,214 | -1.31(-0.98%) |
Mar 17, 2021 | 133.24 | 134.24 | 132.65 | 134.20 | 2,467,820 | +0.69(+0.52%) |
Mar 16, 2021 | 134.57 | 134.60 | 133.19 | 133.51 | 3,137,487 | -1.25(-0.92%) |
Mar 15, 2021 | 133.90 | 134.84 | 133.16 | 134.76 | 3,954,950 | +1.13(+0.85%) |
Mar 12, 2021 | 132.78 | 133.65 | 132.59 | 133.63 | 3,062,716 | +1.01(+0.76%) |
Mar 11, 2021 | 132.24 | 133.41 | 131.95 | 132.62 | 3,059,068 | +0.89(+0.67%) |
Mar 10, 2021 | 130.87 | 132.28 | 130.85 | 131.73 | 4,388,504 | +1.34(+1.03%) |
Mar 09, 2021 | 131.25 | 131.66 | 130.29 | 130.39 | 4,841,978 | +0.19(+0.15%) |
Mar 08, 2021 | 129.89 | 131.88 | 129.43 | 130.20 | 5,699,573 | +0.85(+0.66%) |
Mar 05, 2021 | 128.13 | 129.72 | 125.14 | 129.35 | 5,000,399 | +2.89(+2.28%) |
Mar 04, 2021 | 128.18 | 128.72 | 124.57 | 126.47 | 4,939,507 | -1.75(-1.36%) |
Mar 03, 2021 | 128.92 | 129.74 | 128.21 | 128.21 | 3,993,726 | -0.66(-0.51%) |
Mar 02, 2021 | 129.55 | 129.75 | 128.64 | 128.87 | 7,514,123 | -0.64(-0.50%) |
Mar 01, 2021 | 128.31 | 130.18 | 128.31 | 129.51 | 1,746,076 | +2.87(+2.27%) |
Feb 26, 2021 | 127.85 | 128.11 | 125.64 | 126.64 | 4,153,629 | -0.87(-0.68%) |
Feb 25, 2021 | 130.50 | 130.64 | 126.99 | 127.51 | 2,805,569 | -3.04(-2.33%) |
Feb 24, 2021 | 128.47 | 130.74 | 128.33 | 130.55 | 3,313,546 | +2.03(+1.58%) |
Feb 23, 2021 | 128.05 | 128.96 | 126.31 | 128.52 | 3,313,303 | +0.34(+0.27%) |
Feb 22, 2021 | 127.39 | 128.92 | 127.39 | 128.18 | 3,295,340 | +0.22(+0.17%) |
Feb 19, 2021 | 127.64 | 128.32 | 127.62 | 127.97 | 1,681,140 | +0.96(+0.76%) |
Feb 18, 2021 | 126.97 | 127.33 | 126.27 | 127.00 | 1,872,875 | -0.72(-0.56%) |
Feb 17, 2021 | 127.38 | 127.76 | 126.76 | 127.72 | 1,662,600 | -0.07(-0.05%) |
Feb 16, 2021 | 128.29 | 128.37 | 127.50 | 127.79 | 1,006,267 | +0.09(+0.07%) |
Feb 12, 2021 | 126.60 | 127.75 | 126.54 | 127.69 | 1,776,827 | +0.77(+0.60%) |
Feb 11, 2021 | 127.13 | 127.45 | 125.87 | 126.93 | 2,468,062 | +0.04(+0.03%) |
Feb 10, 2021 | 127.09 | 127.33 | 126.03 | 126.89 | 2,770,996 | +0.39(+0.31%) |
Feb 09, 2021 | 126.34 | 126.78 | 125.96 | 126.50 | 1,572,201 | -0.05(-0.04%) |
Feb 08, 2021 | 125.74 | 126.55 | 125.48 | 126.55 | 962,411 | +1.46(+1.17%) |
Feb 05, 2021 | 125.29 | 125.49 | 124.86 | 125.09 | 1,481,819 | +0.64(+0.52%) |
Feb 04, 2021 | 123.15 | 124.47 | 123.04 | 124.45 | 1,439,122 | +1.57(+1.27%) |
Feb 03, 2021 | 122.34 | 123.12 | 122.00 | 122.88 | 3,120,689 | +0.32(+0.26%) |
Feb 02, 2021 | 122.07 | 123.19 | 121.92 | 122.56 | 2,674,987 | +1.59(+1.32%) |