Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 143.63 | 144.98 | 142.20 | 142.74 | 855,203 | -2.29(-1.58%) |
Apr 29, 2021 | 143.59 | 145.61 | 143.41 | 145.03 | 777,300 | +3.45(+2.44%) |
Apr 28, 2021 | 142.87 | 143.89 | 140.94 | 141.58 | 812,521 | -0.34(-0.24%) |
Apr 27, 2021 | 140.90 | 141.96 | 139.66 | 141.91 | 926,425 | +1.02(+0.73%) |
Apr 26, 2021 | 140.02 | 141.19 | 139.26 | 140.89 | 792,863 | +2.29(+1.65%) |
Apr 23, 2021 | 134.80 | 139.30 | 134.08 | 138.60 | 1,188,733 | +3.65(+2.70%) |
Apr 22, 2021 | 138.46 | 138.46 | 134.87 | 134.95 | 1,106,299 | -3.53(-2.55%) |
Apr 21, 2021 | 134.97 | 138.61 | 133.79 | 138.48 | 933,880 | +3.00(+2.22%) |
Apr 20, 2021 | 138.68 | 139.76 | 135.42 | 135.48 | 1,393,379 | -4.81(-3.43%) |
Apr 19, 2021 | 139.27 | 141.28 | 137.90 | 140.28 | 1,702,714 | +1.01(+0.73%) |
Apr 16, 2021 | 141.61 | 142.12 | 138.45 | 139.27 | 1,255,903 | -0.03(-0.02%) |
Apr 15, 2021 | 140.36 | 140.84 | 136.71 | 139.30 | 1,454,371 | -1.52(-1.08%) |
Apr 14, 2021 | 139.47 | 142.31 | 139.35 | 140.82 | 916,034 | +0.95(+0.68%) |
Apr 13, 2021 | 140.11 | 140.63 | 138.38 | 139.87 | 1,195,165 | -1.54(-1.09%) |
Apr 12, 2021 | 139.61 | 141.97 | 139.08 | 141.41 | 1,129,873 | +2.34(+1.69%) |
Apr 09, 2021 | 139.78 | 140.88 | 138.19 | 139.06 | 1,202,985 | +0.70(+0.50%) |
Apr 08, 2021 | 138.27 | 139.39 | 136.54 | 138.36 | 1,297,178 | -1.20(-0.86%) |
Apr 07, 2021 | 139.61 | 140.13 | 138.20 | 139.57 | 637,515 | +1.06(+0.76%) |
Apr 06, 2021 | 138.52 | 138.88 | 136.22 | 138.51 | 963,456 | -0.17(-0.12%) |
Apr 05, 2021 | 140.18 | 140.58 | 138.13 | 138.68 | 981,609 | +0.04(+0.03%) |
Apr 01, 2021 | 136.87 | 138.65 | 136.23 | 138.64 | 1,099,357 | +1.41(+1.03%) |
Mar 31, 2021 | 138.77 | 139.57 | 137.21 | 137.23 | 1,414,956 | -2.05(-1.47%) |
Mar 30, 2021 | 137.55 | 139.90 | 136.45 | 139.28 | 819,087 | +3.02(+2.22%) |
Mar 29, 2021 | 138.47 | 139.23 | 134.62 | 136.25 | 844,137 | -4.17(-2.97%) |
Mar 26, 2021 | 140.10 | 141.12 | 138.49 | 140.43 | 895,196 | +2.33(+1.68%) |
Mar 25, 2021 | 133.69 | 138.57 | 131.76 | 138.10 | 684,778 | +4.34(+3.25%) |
Mar 24, 2021 | 134.83 | 137.54 | 133.63 | 133.76 | 1,121,583 | +1.09(+0.82%) |
Mar 23, 2021 | 133.66 | 135.41 | 131.96 | 132.67 | 966,501 | -2.58(-1.91%) |
Mar 22, 2021 | 136.72 | 137.30 | 132.98 | 135.25 | 1,114,504 | -2.40(-1.74%) |
Mar 19, 2021 | 138.72 | 140.15 | 136.38 | 137.65 | 3,407,003 | -3.00(-2.13%) |
Mar 18, 2021 | 140.53 | 145.80 | 139.33 | 140.65 | 1,460,104 | +2.30(+1.66%) |
Mar 17, 2021 | 139.92 | 141.06 | 136.89 | 138.34 | 1,057,257 | +0.18(+0.13%) |
Mar 16, 2021 | 138.75 | 139.27 | 136.49 | 138.16 | 860,456 | -2.41(-1.71%) |
Mar 15, 2021 | 142.18 | 142.57 | 138.65 | 140.57 | 1,025,182 | -2.05(-1.43%) |
Mar 12, 2021 | 144.01 | 145.25 | 141.43 | 142.62 | 727,602 | +1.80(+1.28%) |
Mar 11, 2021 | 140.13 | 142.71 | 139.29 | 140.82 | 763,291 | -0.94(-0.66%) |
Mar 10, 2021 | 139.92 | 141.78 | 138.85 | 141.76 | 932,534 | +3.24(+2.34%) |
Mar 09, 2021 | 141.31 | 141.64 | 138.28 | 138.52 | 1,273,711 | -5.56(-3.86%) |
Mar 08, 2021 | 143.78 | 146.41 | 142.26 | 144.07 | 941,262 | +2.55(+1.80%) |
Mar 05, 2021 | 141.92 | 143.19 | 135.78 | 141.52 | 1,058,481 | +3.04(+2.20%) |
Mar 04, 2021 | 140.85 | 142.74 | 135.88 | 138.48 | 797,538 | -2.57(-1.82%) |
Mar 03, 2021 | 141.35 | 144.19 | 140.22 | 141.05 | 1,367,838 | +1.10(+0.79%) |
Mar 02, 2021 | 140.31 | 141.36 | 138.84 | 139.95 | 857,429 | +0.34(+0.25%) |
Mar 01, 2021 | 139.57 | 141.62 | 138.60 | 139.60 | 981,491 | +2.98(+2.18%) |
Feb 26, 2021 | 139.86 | 140.06 | 135.99 | 136.63 | 1,419,630 | -4.22(-2.99%) |
Feb 25, 2021 | 147.97 | 148.05 | 140.42 | 140.84 | 1,052,120 | -4.88(-3.35%) |
Feb 24, 2021 | 144.38 | 147.20 | 142.83 | 145.72 | 1,375,090 | +2.47(+1.73%) |
Feb 23, 2021 | 141.32 | 143.66 | 137.98 | 143.25 | 1,898,767 | +3.69(+2.65%) |
Feb 22, 2021 | 134.34 | 140.23 | 133.92 | 139.56 | 2,133,082 | +4.76(+3.53%) |
Feb 19, 2021 | 132.75 | 135.36 | 132.75 | 134.79 | 673,000 | +2.90(+2.20%) |
Feb 18, 2021 | 131.68 | 133.19 | 130.68 | 131.89 | 624,194 | -1.31(-0.98%) |
Feb 17, 2021 | 133.02 | 134.57 | 132.02 | 133.20 | 647,888 | -0.42(-0.32%) |
Feb 16, 2021 | 129.35 | 134.46 | 128.90 | 133.63 | 850,903 | +5.79(+4.53%) |
Feb 12, 2021 | 127.66 | 128.97 | 127.14 | 127.84 | 774,356 | +0.02(+0.01%) |
Feb 11, 2021 | 128.45 | 129.12 | 126.15 | 127.82 | 741,379 | -1.03(-0.80%) |
Feb 10, 2021 | 129.63 | 130.86 | 128.15 | 128.85 | 623,087 | +0.27(+0.21%) |
Feb 09, 2021 | 128.44 | 129.12 | 127.35 | 128.58 | 676,138 | +0.14(+0.11%) |
Feb 08, 2021 | 126.51 | 129.25 | 126.09 | 128.44 | 584,935 | +2.25(+1.78%) |
Feb 05, 2021 | 128.12 | 128.15 | 125.79 | 126.19 | 601,350 | -0.54(-0.43%) |
Feb 04, 2021 | 124.27 | 128.04 | 123.97 | 126.73 | 843,036 | +3.25(+2.63%) |
Feb 03, 2021 | 121.85 | 123.66 | 121.18 | 123.48 | 754,865 | +1.17(+0.96%) |
Feb 02, 2021 | 121.47 | 123.70 | 120.14 | 122.31 | 616,886 | +2.81(+2.35%) |