Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 165.45 | 167.60 | 164.78 | 166.89 | 626,500 | +0.40(+0.24%) |
Apr 29, 2021 | 167.30 | 168.50 | 165.51 | 166.49 | 728,656 | +0.40(+0.24%) |
Apr 28, 2021 | 166.53 | 167.71 | 165.97 | 166.09 | 774,095 | -0.10(-0.06%) |
Apr 27, 2021 | 166.95 | 167.32 | 165.83 | 166.19 | 736,365 | -0.92(-0.55%) |
Apr 26, 2021 | 166.77 | 167.18 | 166.04 | 167.11 | 374,613 | +0.31(+0.19%) |
Apr 23, 2021 | 164.56 | 167.41 | 164.54 | 166.80 | 654,600 | +2.07(+1.26%) |
Apr 22, 2021 | 164.41 | 166.00 | 163.93 | 164.73 | 506,972 | +0.67(+0.41%) |
Apr 21, 2021 | 163.33 | 164.27 | 162.29 | 164.06 | 918,194 | +1.38(+0.85%) |
Apr 20, 2021 | 160.15 | 163.12 | 160.15 | 162.68 | 681,606 | +1.35(+0.84%) |
Apr 19, 2021 | 161.05 | 162.32 | 161.05 | 161.33 | 497,349 | -0.43(-0.27%) |
Apr 16, 2021 | 162.32 | 162.50 | 161.17 | 161.76 | 535,100 | -0.04(-0.02%) |
Apr 15, 2021 | 156.19 | 162.72 | 156.19 | 161.80 | 1,826,734 | +5.89(+3.78%) |
Apr 14, 2021 | 156.36 | 157.84 | 155.60 | 155.91 | 566,925 | -0.29(-0.19%) |
Apr 13, 2021 | 154.58 | 156.31 | 154.58 | 156.20 | 548,420 | +1.30(+0.84%) |
Apr 12, 2021 | 156.03 | 156.45 | 154.64 | 154.90 | 639,438 | -1.72(-1.10%) |
Apr 09, 2021 | 157.21 | 157.33 | 156.29 | 156.62 | 414,000 | -0.30(-0.19%) |
Apr 08, 2021 | 157.36 | 158.35 | 156.78 | 156.92 | 460,426 | -0.08(-0.05%) |
Apr 07, 2021 | 157.27 | 157.43 | 155.79 | 157.00 | 693,752 | -0.44(-0.28%) |
Apr 06, 2021 | 157.11 | 158.26 | 156.66 | 157.44 | 746,372 | +0.35(+0.22%) |
Apr 05, 2021 | 156.78 | 157.60 | 155.90 | 157.09 | 1,071,990 | +0.93(+0.60%) |
Apr 01, 2021 | 151.77 | 157.50 | 151.77 | 156.16 | 1,051,900 | +2.83(+1.85%) |
Mar 31, 2021 | 154.15 | 154.28 | 152.13 | 153.33 | 1,218,433 | -0.43(-0.28%) |
Mar 30, 2021 | 151.91 | 154.53 | 150.91 | 153.76 | 1,104,651 | +1.72(+1.13%) |
Mar 29, 2021 | 150.25 | 153.34 | 149.79 | 152.04 | 520,025 | +0.79(+0.52%) |
Mar 26, 2021 | 149.09 | 151.25 | 148.07 | 151.25 | 1,497,900 | +3.20(+2.16%) |
Mar 25, 2021 | 147.97 | 148.69 | 147.30 | 148.05 | 1,027,179 | -0.65(-0.44%) |
Mar 24, 2021 | 148.04 | 149.52 | 147.24 | 148.70 | 876,868 | +0.90(+0.61%) |
Mar 23, 2021 | 149.07 | 149.75 | 147.66 | 147.80 | 631,831 | -1.71(-1.14%) |
Mar 22, 2021 | 149.67 | 150.72 | 148.87 | 149.51 | 500,768 | -0.54(-0.36%) |
Mar 19, 2021 | 148.65 | 151.26 | 147.36 | 150.05 | 850,400 | +2.32(+1.57%) |
Mar 18, 2021 | 146.65 | 148.75 | 146.05 | 147.73 | 487,923 | +0.59(+0.40%) |
Mar 17, 2021 | 145.63 | 147.53 | 145.63 | 147.14 | 915,289 | +1.13(+0.77%) |
Mar 16, 2021 | 147.19 | 147.19 | 145.38 | 146.01 | 660,780 | -0.48(-0.33%) |
Mar 15, 2021 | 145.98 | 148.10 | 145.79 | 146.49 | 1,327,764 | -0.16(-0.11%) |
Mar 12, 2021 | 145.59 | 147.33 | 144.65 | 146.65 | 979,700 | +1.13(+0.78%) |
Mar 11, 2021 | 145.58 | 146.82 | 145.07 | 145.52 | 2,161,897 | +0.66(+0.46%) |
Mar 10, 2021 | 146.88 | 147.32 | 144.80 | 144.86 | 856,699 | -1.59(-1.09%) |
Mar 09, 2021 | 144.82 | 147.93 | 144.69 | 146.45 | 893,045 | +2.98(+2.08%) |
Mar 08, 2021 | 144.94 | 147.39 | 140.61 | 143.47 | 1,768,731 | -2.97(-2.03%) |
Mar 05, 2021 | 144.12 | 147.32 | 142.30 | 146.44 | 720,800 | +3.59(+2.51%) |
Mar 04, 2021 | 144.46 | 145.46 | 142.01 | 142.85 | 744,432 | -1.93(-1.33%) |
Mar 03, 2021 | 143.64 | 145.66 | 142.25 | 144.78 | 894,858 | +1.97(+1.38%) |
Mar 02, 2021 | 144.88 | 145.95 | 142.70 | 142.81 | 2,013,475 | -1.52(-1.05%) |
Mar 01, 2021 | 149.79 | 150.00 | 144.01 | 144.33 | 1,375,775 | -3.08(-2.09%) |
Feb 26, 2021 | 150.03 | 150.82 | 146.99 | 147.41 | 2,331,400 | -1.74(-1.17%) |
Feb 25, 2021 | 150.06 | 151.96 | 146.01 | 149.15 | 2,110,529 | -2.51(-1.66%) |
Feb 24, 2021 | 147.78 | 155.00 | 147.00 | 151.66 | 7,231,420 | +23.93(+18.73%) |
Feb 23, 2021 | 126.26 | 128.46 | 125.65 | 127.73 | 250,863 | +0.43(+0.34%) |
Feb 22, 2021 | 127.11 | 127.67 | 125.23 | 127.30 | 295,156 | -0.43(-0.34%) |
Feb 19, 2021 | 125.76 | 128.01 | 125.37 | 127.73 | 436,300 | +2.31(+1.84%) |
Feb 18, 2021 | 126.70 | 127.95 | 125.01 | 125.42 | 292,293 | -1.48(-1.17%) |
Feb 17, 2021 | 126.03 | 128.69 | 125.24 | 126.90 | 218,027 | +0.32(+0.25%) |
Feb 16, 2021 | 129.49 | 130.23 | 126.28 | 126.58 | 337,696 | -2.94(-2.27%) |
Feb 12, 2021 | 125.86 | 130.25 | 125.86 | 129.52 | 288,000 | +2.87(+2.27%) |
Feb 11, 2021 | 123.29 | 127.31 | 123.29 | 126.65 | 283,083 | +3.36(+2.73%) |
Feb 10, 2021 | 122.09 | 126.34 | 121.02 | 123.29 | 269,207 | +2.34(+1.93%) |
Feb 09, 2021 | 120.76 | 122.47 | 120.00 | 120.95 | 317,987 | +0.05(+0.04%) |
Feb 08, 2021 | 123.69 | 123.69 | 119.90 | 120.90 | 221,793 | -0.97(-0.80%) |
Feb 05, 2021 | 122.19 | 122.37 | 120.30 | 121.87 | 210,600 | +1.04(+0.86%) |
Feb 04, 2021 | 122.34 | 122.56 | 120.50 | 120.83 | 215,001 | -1.48(-1.21%) |
Feb 03, 2021 | 124.96 | 127.01 | 120.56 | 122.31 | 217,922 | -2.18(-1.75%) |
Feb 02, 2021 | 126.90 | 127.29 | 124.42 | 124.49 | 226,625 | -0.44(-0.35%) |