Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 181.31 | 184.97 | 179.62 | 183.26 | 6,598,247 | +0.13(+0.07%) |
Apr 29, 2021 | 179.69 | 183.83 | 177.69 | 183.13 | 7,728,614 | +4.81(+2.70%) |
Apr 28, 2021 | 175.64 | 178.38 | 174.48 | 178.32 | 7,017,158 | +3.81(+2.18%) |
Apr 27, 2021 | 171.03 | 177.34 | 170.54 | 174.51 | 16,313,192 | +16.47(+10.42%) |
Apr 26, 2021 | 161.61 | 161.67 | 157.04 | 158.04 | 4,417,042 | -2.83(-1.76%) |
Apr 23, 2021 | 159.88 | 162.09 | 159.41 | 160.87 | 2,677,722 | +1.30(+0.82%) |
Apr 22, 2021 | 159.42 | 162.52 | 159.30 | 159.57 | 3,423,861 | -0.95(-0.59%) |
Apr 21, 2021 | 161.26 | 161.40 | 159.62 | 160.52 | 3,564,682 | -1.01(-0.62%) |
Apr 20, 2021 | 159.92 | 161.67 | 158.97 | 161.53 | 2,939,074 | +1.47(+0.92%) |
Apr 19, 2021 | 161.73 | 161.73 | 159.70 | 160.06 | 2,907,631 | -1.48(-0.92%) |
Apr 16, 2021 | 161.93 | 162.88 | 160.86 | 161.55 | 3,137,599 | +0.06(+0.04%) |
Apr 15, 2021 | 160.78 | 162.57 | 158.67 | 161.49 | 3,492,229 | +3.08(+1.95%) |
Apr 14, 2021 | 160.75 | 161.27 | 158.11 | 158.40 | 2,883,092 | -2.89(-1.79%) |
Apr 13, 2021 | 159.39 | 161.74 | 158.82 | 161.29 | 2,741,899 | +0.75(+0.47%) |
Apr 12, 2021 | 157.71 | 161.21 | 157.09 | 160.53 | 3,363,489 | +2.37(+1.50%) |
Apr 09, 2021 | 155.76 | 158.17 | 155.35 | 158.16 | 2,869,949 | +2.62(+1.69%) |
Apr 08, 2021 | 155.10 | 155.73 | 153.95 | 155.53 | 2,257,216 | +0.96(+0.62%) |
Apr 07, 2021 | 155.45 | 155.83 | 153.90 | 154.57 | 2,313,675 | -0.92(-0.59%) |
Apr 06, 2021 | 154.70 | 156.44 | 153.93 | 155.49 | 2,742,563 | +0.92(+0.59%) |
Apr 05, 2021 | 154.71 | 155.55 | 153.82 | 154.57 | 2,576,317 | +0.60(+0.39%) |
Apr 01, 2021 | 152.98 | 154.74 | 151.77 | 153.97 | 4,021,533 | +1.16(+0.76%) |
Mar 31, 2021 | 152.13 | 153.72 | 150.66 | 152.81 | 4,102,942 | +1.21(+0.80%) |
Mar 30, 2021 | 150.63 | 152.81 | 150.48 | 151.60 | 2,671,054 | +0.45(+0.30%) |
Mar 29, 2021 | 150.67 | 151.89 | 149.82 | 151.15 | 3,006,427 | +0.14(+0.10%) |
Mar 26, 2021 | 147.88 | 151.11 | 147.24 | 151.00 | 3,487,902 | +4.25(+2.90%) |
Mar 25, 2021 | 143.38 | 147.11 | 142.66 | 146.75 | 3,275,435 | +3.00(+2.09%) |
Mar 24, 2021 | 143.88 | 145.87 | 143.56 | 143.75 | 2,541,967 | +0.04(+0.03%) |
Mar 23, 2021 | 143.83 | 145.77 | 143.14 | 143.70 | 3,247,525 | -1.08(-0.75%) |
Mar 22, 2021 | 143.55 | 145.38 | 142.52 | 144.78 | 4,331,116 | +1.59(+1.11%) |
Mar 19, 2021 | 145.12 | 148.54 | 142.65 | 143.19 | 16,613,202 | -0.82(-0.57%) |
Mar 18, 2021 | 144.23 | 144.85 | 142.88 | 144.01 | 3,299,757 | -0.41(-0.28%) |
Mar 17, 2021 | 144.53 | 145.40 | 143.43 | 144.41 | 4,053,505 | -1.95(-1.33%) |
Mar 16, 2021 | 146.33 | 147.57 | 145.12 | 146.37 | 2,667,117 | +0.16(+0.11%) |
Mar 15, 2021 | 150.93 | 150.96 | 144.75 | 146.20 | 5,047,067 | -4.54(-3.01%) |
Mar 12, 2021 | 149.77 | 151.14 | 149.17 | 150.74 | 2,129,963 | +0.41(+0.27%) |
Mar 11, 2021 | 149.19 | 151.63 | 148.68 | 150.34 | 3,232,293 | +1.81(+1.22%) |
Mar 10, 2021 | 147.74 | 149.38 | 147.18 | 148.53 | 2,793,674 | +1.76(+1.20%) |
Mar 09, 2021 | 144.92 | 148.46 | 144.92 | 146.77 | 2,837,784 | +2.16(+1.49%) |
Mar 08, 2021 | 148.53 | 149.43 | 144.51 | 144.61 | 3,533,377 | -3.17(-2.15%) |
Mar 05, 2021 | 144.17 | 148.49 | 143.00 | 147.78 | 4,084,385 | +4.45(+3.10%) |
Mar 04, 2021 | 143.88 | 144.99 | 141.63 | 143.34 | 4,125,665 | -0.88(-0.61%) |
Mar 03, 2021 | 144.36 | 145.78 | 143.72 | 144.22 | 2,929,973 | -0.84(-0.58%) |
Mar 02, 2021 | 145.42 | 146.68 | 143.73 | 145.06 | 2,951,972 | -0.09(-0.06%) |
Mar 01, 2021 | 143.43 | 146.22 | 142.55 | 145.15 | 3,639,220 | +3.27(+2.31%) |
Feb 26, 2021 | 142.55 | 143.13 | 140.76 | 141.88 | 3,885,483 | +0.29(+0.20%) |
Feb 25, 2021 | 143.30 | 144.10 | 141.16 | 141.59 | 2,908,685 | -2.30(-1.60%) |
Feb 24, 2021 | 144.08 | 145.54 | 143.00 | 143.89 | 3,294,429 | -0.66(-0.46%) |
Feb 23, 2021 | 144.41 | 145.11 | 141.82 | 144.56 | 4,878,321 | -0.71(-0.49%) |
Feb 22, 2021 | 143.58 | 146.09 | 142.04 | 145.27 | 4,331,898 | +0.95(+0.66%) |
Feb 19, 2021 | 145.03 | 145.88 | 144.12 | 144.31 | 3,428,387 | -0.50(-0.35%) |
Feb 18, 2021 | 142.75 | 145.26 | 141.69 | 144.82 | 4,025,492 | +1.00(+0.70%) |
Feb 17, 2021 | 143.90 | 144.62 | 142.84 | 143.82 | 3,305,870 | -0.67(-0.46%) |
Feb 16, 2021 | 146.45 | 146.47 | 143.89 | 144.49 | 3,208,841 | -1.47(-1.00%) |
Feb 12, 2021 | 145.13 | 146.35 | 144.75 | 145.95 | 2,869,985 | +0.91(+0.63%) |
Feb 11, 2021 | 148.28 | 148.53 | 143.99 | 145.04 | 3,566,675 | -2.94(-1.99%) |
Feb 10, 2021 | 150.02 | 150.28 | 146.98 | 147.98 | 3,293,610 | -1.12(-0.75%) |
Feb 09, 2021 | 146.05 | 149.71 | 145.41 | 149.11 | 3,439,980 | +3.10(+2.12%) |
Feb 08, 2021 | 146.89 | 147.81 | 145.44 | 146.01 | 2,510,026 | -0.83(-0.57%) |
Feb 05, 2021 | 145.60 | 146.98 | 144.46 | 146.84 | 2,866,067 | +1.89(+1.31%) |
Feb 04, 2021 | 142.24 | 145.08 | 140.98 | 144.94 | 3,141,659 | +2.28(+1.60%) |
Feb 03, 2021 | 143.54 | 144.24 | 140.11 | 142.67 | 5,101,661 | -0.52(-0.36%) |
Feb 02, 2021 | 145.78 | 146.68 | 140.18 | 143.18 | 12,029,612 | +3.60(+2.58%) |