Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 153.41 | 154.41 | 152.70 | 153.77 | 1,272,463 | +0.08(+0.05%) |
Apr 29, 2021 | 149.76 | 154.89 | 149.28 | 153.69 | 1,719,361 | +5.02(+3.37%) |
Apr 28, 2021 | 149.05 | 150.63 | 148.34 | 148.68 | 1,411,017 | +0.14(+0.09%) |
Apr 27, 2021 | 148.89 | 149.23 | 147.82 | 148.54 | 1,135,907 | -0.30(-0.20%) |
Apr 26, 2021 | 151.28 | 151.28 | 148.63 | 148.84 | 814,203 | -2.25(-1.49%) |
Apr 23, 2021 | 151.81 | 152.17 | 150.82 | 151.08 | 729,243 | -0.76(-0.50%) |
Apr 22, 2021 | 152.54 | 152.94 | 151.21 | 151.84 | 882,508 | -0.66(-0.43%) |
Apr 21, 2021 | 152.35 | 153.48 | 152.35 | 152.50 | 993,511 | +0.70(+0.46%) |
Apr 20, 2021 | 150.35 | 152.73 | 150.01 | 151.79 | 893,803 | +1.13(+0.75%) |
Apr 19, 2021 | 150.69 | 151.25 | 149.29 | 150.66 | 824,840 | -0.01(-0.01%) |
Apr 16, 2021 | 150.97 | 151.18 | 149.86 | 150.67 | 1,346,936 | +0.08(+0.06%) |
Apr 15, 2021 | 150.68 | 151.01 | 149.35 | 150.59 | 1,153,495 | +2.54(+1.71%) |
Apr 14, 2021 | 148.68 | 148.85 | 146.81 | 148.05 | 950,247 | -0.59(-0.40%) |
Apr 13, 2021 | 148.39 | 149.41 | 148.04 | 148.64 | 1,214,564 | -0.73(-0.49%) |
Apr 12, 2021 | 149.33 | 150.02 | 148.78 | 149.37 | 1,007,292 | +0.09(+0.06%) |
Apr 09, 2021 | 150.33 | 150.50 | 148.45 | 149.28 | 763,114 | -0.57(-0.38%) |
Apr 08, 2021 | 150.21 | 150.74 | 149.18 | 149.85 | 1,063,505 | -0.43(-0.29%) |
Apr 07, 2021 | 150.68 | 151.02 | 149.66 | 150.28 | 824,679 | -0.18(-0.12%) |
Apr 06, 2021 | 149.37 | 151.19 | 149.02 | 150.46 | 1,005,940 | +1.32(+0.89%) |
Apr 05, 2021 | 148.78 | 151.00 | 148.40 | 149.14 | 1,046,837 | +0.55(+0.37%) |
Apr 01, 2021 | 148.05 | 149.29 | 146.26 | 148.58 | 996,045 | +0.56(+0.38%) |
Mar 31, 2021 | 148.24 | 149.46 | 147.57 | 148.02 | 1,250,830 | -0.66(-0.44%) |
Mar 30, 2021 | 150.59 | 151.20 | 148.28 | 148.68 | 1,089,088 | -2.12(-1.41%) |
Mar 29, 2021 | 148.62 | 151.34 | 148.48 | 150.80 | 874,748 | +1.74(+1.17%) |
Mar 26, 2021 | 147.29 | 149.08 | 146.51 | 149.06 | 722,832 | +2.09(+1.42%) |
Mar 25, 2021 | 147.69 | 148.44 | 146.17 | 146.97 | 1,001,374 | -0.21(-0.14%) |
Mar 24, 2021 | 146.05 | 148.11 | 144.99 | 147.18 | 1,044,315 | +0.32(+0.22%) |
Mar 23, 2021 | 146.54 | 147.16 | 145.86 | 146.86 | 737,218 | +0.51(+0.35%) |
Mar 22, 2021 | 144.21 | 146.58 | 144.07 | 146.36 | 856,640 | +1.57(+1.09%) |
Mar 19, 2021 | 146.61 | 146.89 | 144.74 | 144.78 | 1,554,864 | -1.28(-0.88%) |
Mar 18, 2021 | 144.17 | 146.43 | 144.13 | 146.07 | 719,174 | +1.41(+0.98%) |
Mar 17, 2021 | 145.50 | 145.87 | 143.84 | 144.65 | 1,063,956 | +1.00(+0.70%) |
Mar 16, 2021 | 143.90 | 144.38 | 142.85 | 143.65 | 979,221 | +0.16(+0.11%) |
Mar 15, 2021 | 143.54 | 143.69 | 141.58 | 143.49 | 826,339 | +0.82(+0.58%) |
Mar 12, 2021 | 142.68 | 143.08 | 141.52 | 142.67 | 808,418 | +0.51(+0.36%) |
Mar 11, 2021 | 142.13 | 143.29 | 141.82 | 142.16 | 1,024,999 | -0.70(-0.49%) |
Mar 10, 2021 | 140.33 | 143.67 | 139.50 | 142.87 | 1,197,871 | +1.96(+1.39%) |
Mar 09, 2021 | 142.04 | 143.40 | 140.85 | 140.91 | 1,018,279 | -1.15(-0.81%) |
Mar 08, 2021 | 141.60 | 144.71 | 140.44 | 142.06 | 1,189,125 | +1.32(+0.94%) |
Mar 05, 2021 | 137.29 | 141.14 | 136.70 | 140.74 | 1,102,252 | +4.02(+2.94%) |
Mar 04, 2021 | 135.56 | 139.54 | 135.20 | 136.73 | 1,334,603 | +1.61(+1.19%) |
Mar 03, 2021 | 135.96 | 136.46 | 135.00 | 135.12 | 1,176,378 | -0.92(-0.67%) |
Mar 02, 2021 | 135.80 | 137.09 | 134.38 | 136.03 | 1,036,026 | +0.15(+0.11%) |
Mar 01, 2021 | 136.81 | 138.43 | 135.44 | 135.88 | 1,257,856 | -0.43(-0.32%) |
Feb 26, 2021 | 138.56 | 139.38 | 136.23 | 136.31 | 1,125,973 | -1.80(-1.30%) |
Feb 25, 2021 | 137.99 | 139.58 | 137.85 | 138.11 | 1,698,653 | +0.00(+0.00%) |
Feb 24, 2021 | 138.49 | 138.98 | 137.69 | 138.11 | 827,711 | -0.38(-0.28%) |
Feb 23, 2021 | 139.34 | 140.82 | 137.67 | 138.50 | 1,579,148 | -0.25(-0.18%) |
Feb 22, 2021 | 139.54 | 139.54 | 137.11 | 138.75 | 921,094 | -0.56(-0.40%) |
Feb 19, 2021 | 143.31 | 143.73 | 139.22 | 139.31 | 1,245,857 | -3.88(-2.71%) |
Feb 18, 2021 | 140.21 | 144.00 | 140.21 | 143.18 | 1,480,838 | +2.34(+1.66%) |
Feb 17, 2021 | 140.50 | 141.93 | 140.43 | 140.84 | 929,001 | -0.08(-0.06%) |
Feb 16, 2021 | 140.78 | 141.80 | 139.78 | 140.92 | 1,286,446 | +0.00(+0.00%) |
Feb 12, 2021 | 139.50 | 141.28 | 139.35 | 140.92 | 843,996 | +0.89(+0.64%) |
Feb 11, 2021 | 139.25 | 140.37 | 139.13 | 140.03 | 936,007 | +0.39(+0.28%) |
Feb 10, 2021 | 139.94 | 140.24 | 138.91 | 139.64 | 948,983 | +0.35(+0.25%) |
Feb 09, 2021 | 138.90 | 140.81 | 138.85 | 139.28 | 1,170,897 | +0.27(+0.19%) |
Feb 08, 2021 | 140.80 | 140.91 | 137.15 | 139.01 | 2,176,517 | +2.54(+1.86%) |
Feb 05, 2021 | 137.68 | 139.08 | 136.47 | 136.47 | 886,749 | -0.58(-0.42%) |
Feb 04, 2021 | 137.65 | 139.64 | 135.27 | 137.05 | 1,367,436 | +0.60(+0.44%) |
Feb 03, 2021 | 136.94 | 137.57 | 135.51 | 136.46 | 955,818 | -0.50(-0.37%) |
Feb 02, 2021 | 135.68 | 138.22 | 135.16 | 136.96 | 1,076,239 | +1.87(+1.39%) |