Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 145.73 | 146.73 | 144.20 | 144.91 | 1,016,342 | -0.98(-0.67%) |
Apr 29, 2021 | 145.01 | 146.00 | 144.60 | 145.89 | 935,952 | +1.79(+1.24%) |
Apr 28, 2021 | 145.92 | 146.07 | 143.22 | 144.10 | 1,246,009 | -1.32(-0.91%) |
Apr 27, 2021 | 145.90 | 146.58 | 144.82 | 145.42 | 1,429,509 | -0.50(-0.34%) |
Apr 26, 2021 | 147.89 | 148.15 | 145.64 | 145.92 | 1,102,701 | -1.98(-1.34%) |
Apr 23, 2021 | 146.68 | 148.36 | 146.18 | 147.89 | 1,152,097 | +1.85(+1.26%) |
Apr 22, 2021 | 146.84 | 147.41 | 144.59 | 146.05 | 1,543,289 | -1.41(-0.96%) |
Apr 21, 2021 | 146.43 | 147.82 | 146.20 | 147.46 | 917,445 | +1.55(+1.06%) |
Apr 20, 2021 | 145.17 | 147.48 | 144.15 | 145.92 | 1,964,703 | +1.27(+0.87%) |
Apr 19, 2021 | 146.71 | 148.00 | 143.89 | 144.65 | 1,198,619 | -1.47(-1.01%) |
Apr 16, 2021 | 144.92 | 146.60 | 144.92 | 146.12 | 1,403,861 | +1.49(+1.03%) |
Apr 15, 2021 | 145.73 | 146.14 | 144.09 | 144.63 | 1,260,795 | -1.00(-0.69%) |
Apr 14, 2021 | 142.82 | 146.50 | 142.42 | 145.64 | 1,975,187 | +3.02(+2.12%) |
Apr 13, 2021 | 141.68 | 142.80 | 141.05 | 142.62 | 2,039,704 | +0.35(+0.24%) |
Apr 12, 2021 | 142.32 | 142.63 | 141.74 | 142.27 | 1,315,067 | +0.18(+0.13%) |
Apr 09, 2021 | 141.97 | 142.94 | 141.45 | 142.09 | 1,470,244 | +1.21(+0.86%) |
Apr 08, 2021 | 141.29 | 141.60 | 140.11 | 140.88 | 1,857,726 | -1.81(-1.27%) |
Apr 07, 2021 | 142.22 | 142.84 | 141.49 | 142.69 | 1,808,160 | +0.51(+0.36%) |
Apr 06, 2021 | 142.45 | 144.24 | 141.91 | 142.19 | 1,439,952 | -0.26(-0.18%) |
Apr 05, 2021 | 142.66 | 142.82 | 141.11 | 142.45 | 1,345,452 | +1.32(+0.94%) |
Apr 01, 2021 | 140.78 | 141.77 | 140.04 | 141.13 | 1,792,874 | +0.21(+0.15%) |
Mar 31, 2021 | 144.32 | 144.42 | 140.78 | 140.92 | 1,819,865 | -3.40(-2.36%) |
Mar 30, 2021 | 144.83 | 145.45 | 143.64 | 144.32 | 986,113 | +0.17(+0.12%) |
Mar 29, 2021 | 142.24 | 144.76 | 141.27 | 144.16 | 1,487,442 | +0.20(+0.14%) |
Mar 26, 2021 | 144.01 | 144.16 | 141.95 | 143.96 | 1,198,415 | +0.81(+0.56%) |
Mar 25, 2021 | 140.44 | 143.49 | 138.60 | 143.15 | 1,496,582 | +3.28(+2.34%) |
Mar 24, 2021 | 138.38 | 141.55 | 138.17 | 139.87 | 2,130,208 | +2.14(+1.55%) |
Mar 23, 2021 | 138.35 | 140.00 | 137.54 | 137.74 | 1,725,208 | -0.55(-0.40%) |
Mar 22, 2021 | 139.75 | 140.10 | 137.51 | 138.29 | 1,473,940 | -1.60(-1.15%) |
Mar 19, 2021 | 146.40 | 146.40 | 139.50 | 139.89 | 4,374,874 | -7.06(-4.80%) |
Mar 18, 2021 | 149.73 | 151.03 | 146.50 | 146.95 | 2,456,046 | -1.02(-0.69%) |
Mar 17, 2021 | 147.25 | 148.21 | 145.74 | 147.97 | 1,487,584 | +1.36(+0.93%) |
Mar 16, 2021 | 146.99 | 146.99 | 144.68 | 146.61 | 1,119,619 | -0.82(-0.55%) |
Mar 15, 2021 | 146.14 | 147.57 | 145.79 | 147.43 | 932,443 | +0.07(+0.04%) |
Mar 12, 2021 | 147.15 | 149.01 | 146.14 | 147.36 | 1,401,620 | +2.04(+1.41%) |
Mar 11, 2021 | 144.18 | 145.58 | 142.58 | 145.32 | 2,246,818 | -0.27(-0.19%) |
Mar 10, 2021 | 143.82 | 146.57 | 143.41 | 145.59 | 1,591,949 | +1.46(+1.01%) |
Mar 09, 2021 | 144.69 | 146.13 | 143.15 | 144.13 | 1,515,575 | -1.01(-0.70%) |
Mar 08, 2021 | 142.58 | 146.54 | 142.08 | 145.14 | 1,475,294 | +3.16(+2.22%) |
Mar 05, 2021 | 140.20 | 142.78 | 139.05 | 141.98 | 1,565,234 | +3.11(+2.24%) |
Mar 04, 2021 | 140.36 | 141.66 | 137.51 | 138.87 | 1,187,304 | -1.58(-1.12%) |
Mar 03, 2021 | 138.95 | 141.78 | 138.58 | 140.44 | 1,315,893 | +1.48(+1.07%) |
Mar 02, 2021 | 139.63 | 140.64 | 138.87 | 138.96 | 1,310,677 | -1.18(-0.84%) |
Mar 01, 2021 | 136.99 | 140.72 | 136.99 | 140.14 | 1,270,478 | +4.56(+3.36%) |
Feb 26, 2021 | 138.00 | 138.08 | 135.28 | 135.59 | 1,640,888 | -2.33(-1.69%) |
Feb 25, 2021 | 141.00 | 141.16 | 137.80 | 137.92 | 1,350,820 | -2.76(-1.96%) |
Feb 24, 2021 | 138.56 | 140.94 | 138.56 | 140.68 | 1,592,851 | +1.52(+1.09%) |
Feb 23, 2021 | 138.58 | 139.74 | 137.17 | 139.16 | 1,018,628 | +1.36(+0.99%) |
Feb 22, 2021 | 135.90 | 137.92 | 135.02 | 137.80 | 1,334,850 | +1.83(+1.34%) |
Feb 19, 2021 | 138.05 | 138.08 | 135.81 | 135.97 | 1,206,816 | -1.66(-1.20%) |
Feb 18, 2021 | 138.21 | 138.30 | 136.39 | 137.63 | 985,376 | -0.71(-0.51%) |
Feb 17, 2021 | 136.90 | 138.68 | 136.76 | 138.34 | 991,843 | +0.96(+0.70%) |
Feb 16, 2021 | 136.71 | 137.84 | 135.75 | 137.38 | 1,204,094 | +1.36(+1.00%) |
Feb 12, 2021 | 135.90 | 137.12 | 134.97 | 136.02 | 1,408,882 | -0.35(-0.26%) |
Feb 11, 2021 | 136.05 | 137.15 | 135.66 | 136.37 | 952,154 | +0.38(+0.28%) |
Feb 10, 2021 | 137.18 | 137.63 | 135.43 | 135.99 | 1,640,393 | -1.15(-0.84%) |
Feb 09, 2021 | 136.18 | 137.14 | 135.75 | 137.13 | 853,669 | +0.89(+0.66%) |
Feb 08, 2021 | 134.73 | 136.28 | 134.05 | 136.24 | 811,426 | +1.27(+0.94%) |
Feb 05, 2021 | 134.81 | 136.50 | 133.79 | 134.97 | 1,001,853 | +0.85(+0.63%) |
Feb 04, 2021 | 129.75 | 134.36 | 129.34 | 134.12 | 2,898,922 | +4.91(+3.80%) |
Feb 03, 2021 | 129.91 | 130.79 | 128.62 | 129.21 | 1,162,620 | -1.09(-0.84%) |
Feb 02, 2021 | 129.68 | 131.10 | 128.83 | 130.30 | 1,506,296 | +1.51(+1.17%) |