Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 146.35 | 147.26 | 143.84 | 145.78 | 1,792,531 | -2.46(-1.66%) |
Apr 29, 2021 | 148.52 | 150.17 | 146.01 | 148.25 | 1,488,027 | +1.55(+1.06%) |
Apr 28, 2021 | 146.82 | 147.48 | 145.84 | 146.70 | 1,252,550 | -0.28(-0.19%) |
Apr 27, 2021 | 146.22 | 147.58 | 145.46 | 146.98 | 1,600,132 | +1.24(+0.85%) |
Apr 26, 2021 | 146.75 | 147.96 | 145.04 | 145.74 | 1,199,077 | +0.12(+0.08%) |
Apr 23, 2021 | 144.33 | 145.97 | 143.11 | 145.63 | 1,263,992 | +1.69(+1.17%) |
Apr 22, 2021 | 142.00 | 146.52 | 140.68 | 143.94 | 2,293,607 | +1.85(+1.30%) |
Apr 21, 2021 | 139.09 | 142.72 | 138.27 | 142.09 | 2,574,502 | +2.74(+1.96%) |
Apr 20, 2021 | 143.77 | 143.77 | 137.47 | 139.35 | 2,815,086 | -5.82(-4.01%) |
Apr 19, 2021 | 145.27 | 146.19 | 144.14 | 145.18 | 1,232,379 | -0.72(-0.49%) |
Apr 16, 2021 | 147.35 | 148.53 | 144.98 | 145.89 | 2,769,331 | -0.54(-0.37%) |
Apr 15, 2021 | 147.04 | 147.84 | 145.72 | 146.43 | 1,439,219 | -0.40(-0.27%) |
Apr 14, 2021 | 146.34 | 149.14 | 145.96 | 146.83 | 1,708,295 | +0.76(+0.52%) |
Apr 13, 2021 | 145.38 | 146.41 | 143.30 | 146.07 | 1,900,710 | -0.53(-0.36%) |
Apr 12, 2021 | 145.73 | 146.70 | 144.19 | 146.60 | 1,330,397 | +0.85(+0.59%) |
Apr 09, 2021 | 145.54 | 146.25 | 143.38 | 145.74 | 1,632,075 | -0.94(-0.64%) |
Apr 08, 2021 | 145.76 | 147.18 | 144.09 | 146.69 | 1,550,894 | +0.62(+0.42%) |
Apr 07, 2021 | 149.44 | 149.60 | 145.34 | 146.07 | 1,606,311 | -2.76(-1.85%) |
Apr 06, 2021 | 148.21 | 149.96 | 147.95 | 148.83 | 1,786,874 | +0.68(+0.46%) |
Apr 05, 2021 | 147.73 | 150.41 | 147.47 | 148.15 | 2,396,589 | +2.61(+1.79%) |
Apr 01, 2021 | 145.54 | 146.58 | 143.87 | 145.54 | 2,121,493 | +0.16(+0.11%) |
Mar 31, 2021 | 146.22 | 147.57 | 144.32 | 145.38 | 2,396,589 | -0.12(-0.08%) |
Mar 30, 2021 | 142.12 | 146.92 | 141.87 | 145.50 | 2,804,327 | +3.56(+2.51%) |
Mar 29, 2021 | 143.31 | 144.09 | 140.51 | 141.94 | 2,625,543 | -2.18(-1.51%) |
Mar 26, 2021 | 144.63 | 144.82 | 140.18 | 144.11 | 2,777,787 | +0.25(+0.17%) |
Mar 25, 2021 | 139.23 | 144.25 | 136.84 | 143.87 | 2,175,014 | +3.23(+2.30%) |
Mar 24, 2021 | 141.54 | 144.93 | 140.55 | 140.64 | 2,920,834 | +0.84(+0.60%) |
Mar 23, 2021 | 146.92 | 146.94 | 138.79 | 139.80 | 4,312,182 | -8.91(-5.99%) |
Mar 22, 2021 | 147.78 | 149.44 | 146.63 | 148.71 | 2,644,395 | -0.77(-0.51%) |
Mar 19, 2021 | 149.78 | 150.61 | 146.29 | 149.47 | 5,546,100 | -1.97(-1.30%) |
Mar 18, 2021 | 151.72 | 154.74 | 149.30 | 151.45 | 2,893,349 | -1.63(-1.06%) |
Mar 17, 2021 | 147.09 | 153.27 | 147.01 | 153.08 | 2,808,003 | +5.22(+3.53%) |
Mar 16, 2021 | 150.73 | 151.31 | 146.78 | 147.85 | 1,752,175 | -2.88(-1.91%) |
Mar 15, 2021 | 149.68 | 151.21 | 147.48 | 150.73 | 2,613,354 | +3.30(+2.24%) |
Mar 12, 2021 | 146.60 | 149.11 | 145.39 | 147.43 | 1,719,689 | +1.34(+0.92%) |
Mar 11, 2021 | 144.43 | 147.86 | 143.07 | 146.09 | 2,284,522 | +1.66(+1.15%) |
Mar 10, 2021 | 144.77 | 148.03 | 144.12 | 144.43 | 2,304,930 | +0.14(+0.10%) |
Mar 09, 2021 | 148.45 | 148.62 | 143.96 | 144.29 | 3,005,216 | -3.38(-2.29%) |
Mar 08, 2021 | 146.81 | 150.23 | 143.62 | 147.67 | 3,181,827 | +3.46(+2.40%) |
Mar 05, 2021 | 143.96 | 144.67 | 136.41 | 144.21 | 3,097,580 | +2.11(+1.49%) |
Mar 04, 2021 | 144.52 | 144.90 | 137.03 | 142.10 | 4,196,207 | -1.51(-1.05%) |
Mar 03, 2021 | 146.75 | 147.56 | 143.58 | 143.61 | 2,377,049 | -2.59(-1.77%) |
Mar 02, 2021 | 144.43 | 147.02 | 143.18 | 146.21 | 2,947,222 | +0.47(+0.32%) |
Mar 01, 2021 | 148.25 | 148.25 | 145.24 | 145.73 | 2,327,483 | +0.39(+0.27%) |
Feb 26, 2021 | 147.51 | 149.43 | 143.11 | 145.34 | 4,184,713 | -1.98(-1.35%) |
Feb 25, 2021 | 153.38 | 157.03 | 146.06 | 147.32 | 5,239,146 | -7.27(-4.71%) |
Feb 24, 2021 | 146.75 | 154.70 | 146.64 | 154.60 | 5,970,520 | +7.80(+5.32%) |
Feb 23, 2021 | 142.05 | 146.91 | 139.53 | 146.79 | 5,735,665 | +6.86(+4.90%) |
Feb 22, 2021 | 136.63 | 142.75 | 136.12 | 139.93 | 5,407,313 | +6.16(+4.61%) |
Feb 19, 2021 | 128.86 | 135.04 | 128.86 | 133.77 | 2,909,515 | +4.22(+3.26%) |
Feb 18, 2021 | 125.90 | 130.32 | 125.19 | 129.55 | 2,669,550 | +0.63(+0.49%) |
Feb 17, 2021 | 126.03 | 130.80 | 125.18 | 128.92 | 2,959,669 | +0.92(+0.72%) |
Feb 16, 2021 | 127.61 | 128.67 | 126.21 | 128.00 | 2,489,142 | +0.90(+0.71%) |
Feb 12, 2021 | 123.42 | 127.40 | 123.25 | 127.09 | 1,773,684 | +2.78(+2.23%) |
Feb 11, 2021 | 125.21 | 126.37 | 122.73 | 124.32 | 1,965,468 | -0.10(-0.08%) |
Feb 10, 2021 | 124.73 | 126.55 | 123.83 | 124.41 | 1,731,177 | -0.30(-0.24%) |
Feb 09, 2021 | 126.91 | 126.91 | 123.78 | 124.71 | 1,430,078 | -2.00(-1.58%) |
Feb 08, 2021 | 127.75 | 128.41 | 124.36 | 126.71 | 2,228,896 | -0.38(-0.30%) |
Feb 05, 2021 | 124.65 | 127.13 | 124.64 | 127.09 | 2,859,900 | +3.96(+3.21%) |
Feb 04, 2021 | 121.72 | 123.53 | 121.04 | 123.14 | 1,903,993 | +2.06(+1.70%) |
Feb 03, 2021 | 119.75 | 122.47 | 119.61 | 121.08 | 2,298,638 | +1.23(+1.02%) |
Feb 02, 2021 | 117.27 | 120.30 | 116.80 | 119.85 | 2,639,889 | +4.27(+3.69%) |