Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 151.24 | 151.41 | 149.74 | 149.93 | 9,853,939 | -1.36(-0.90%) |
Apr 29, 2021 | 149.17 | 151.34 | 149.09 | 151.29 | 6,939,937 | +2.05(+1.37%) |
Apr 28, 2021 | 150.05 | 150.37 | 148.94 | 149.24 | 8,083,624 | -1.11(-0.74%) |
Apr 27, 2021 | 150.88 | 151.02 | 149.69 | 150.35 | 6,806,793 | -0.87(-0.57%) |
Apr 26, 2021 | 152.22 | 152.40 | 150.88 | 151.21 | 6,541,758 | -1.29(-0.85%) |
Apr 23, 2021 | 151.59 | 153.00 | 151.10 | 152.50 | 6,548,164 | +0.31(+0.21%) |
Apr 22, 2021 | 152.80 | 153.20 | 151.67 | 152.19 | 7,942,910 | -1.30(-0.85%) |
Apr 21, 2021 | 153.29 | 153.78 | 152.29 | 153.49 | 6,873,543 | +0.10(+0.07%) |
Apr 20, 2021 | 148.34 | 154.59 | 148.34 | 153.39 | 15,248,435 | +3.49(+2.33%) |
Apr 19, 2021 | 149.72 | 150.28 | 148.19 | 149.90 | 9,065,027 | +0.41(+0.28%) |
Apr 16, 2021 | 148.65 | 149.73 | 147.93 | 149.48 | 9,821,812 | +1.70(+1.15%) |
Apr 15, 2021 | 148.08 | 149.62 | 147.63 | 147.78 | 8,166,616 | +0.43(+0.29%) |
Apr 14, 2021 | 145.42 | 147.52 | 145.15 | 147.34 | 8,374,747 | +0.41(+0.28%) |
Apr 13, 2021 | 144.52 | 147.35 | 144.22 | 146.94 | 19,993,356 | -1.99(-1.34%) |
Apr 12, 2021 | 148.42 | 149.33 | 147.73 | 148.93 | 5,451,617 | +0.36(+0.24%) |
Apr 09, 2021 | 149.37 | 150.12 | 147.21 | 148.57 | 9,136,845 | -1.59(-1.06%) |
Apr 08, 2021 | 151.10 | 151.20 | 150.04 | 150.15 | 5,468,049 | -0.59(-0.39%) |
Apr 07, 2021 | 150.69 | 151.36 | 150.47 | 150.74 | 4,999,512 | +0.20(+0.13%) |
Apr 06, 2021 | 151.18 | 151.58 | 150.18 | 150.54 | 5,506,762 | -0.04(-0.02%) |
Apr 05, 2021 | 150.77 | 151.79 | 149.87 | 150.58 | 8,016,556 | +0.55(+0.37%) |
Apr 01, 2021 | 149.81 | 150.96 | 149.50 | 150.03 | 7,846,791 | -1.40(-0.92%) |
Mar 31, 2021 | 151.99 | 152.38 | 150.83 | 151.43 | 8,984,462 | -0.61(-0.40%) |
Mar 30, 2021 | 152.04 | 152.63 | 151.31 | 152.03 | 7,853,279 | -0.95(-0.62%) |
Mar 29, 2021 | 150.95 | 153.89 | 150.76 | 152.98 | 9,261,873 | +1.02(+0.67%) |
Mar 26, 2021 | 149.34 | 152.12 | 148.69 | 151.96 | 8,269,537 | +2.73(+1.83%) |
Mar 25, 2021 | 149.66 | 149.68 | 148.01 | 149.23 | 6,804,506 | +0.06(+0.04%) |
Mar 24, 2021 | 147.51 | 149.70 | 147.25 | 149.18 | 6,913,003 | +1.44(+0.97%) |
Mar 23, 2021 | 147.61 | 148.52 | 146.38 | 147.74 | 7,790,300 | -0.14(-0.09%) |
Mar 22, 2021 | 145.86 | 148.02 | 145.57 | 147.88 | 8,187,677 | +0.42(+0.29%) |
Mar 19, 2021 | 148.05 | 148.80 | 146.93 | 147.45 | 16,162,565 | -0.40(-0.27%) |
Mar 18, 2021 | 147.61 | 148.79 | 147.38 | 147.85 | 5,211,453 | -0.28(-0.19%) |
Mar 17, 2021 | 148.18 | 149.01 | 146.98 | 148.13 | 6,513,032 | -0.55(-0.37%) |
Mar 16, 2021 | 147.84 | 148.97 | 147.64 | 148.68 | 6,912,547 | +0.88(+0.59%) |
Mar 15, 2021 | 147.19 | 148.03 | 146.03 | 147.80 | 5,996,500 | +0.75(+0.51%) |
Mar 12, 2021 | 146.75 | 147.70 | 146.67 | 147.05 | 5,942,102 | +0.42(+0.29%) |
Mar 11, 2021 | 146.99 | 148.00 | 146.42 | 146.62 | 6,838,749 | -0.01(-0.01%) |
Mar 10, 2021 | 146.16 | 147.32 | 144.99 | 146.63 | 7,198,847 | +1.34(+0.92%) |
Mar 09, 2021 | 144.55 | 148.11 | 144.55 | 145.30 | 8,086,681 | +0.28(+0.19%) |
Mar 08, 2021 | 144.65 | 146.80 | 143.71 | 145.02 | 7,102,787 | +1.20(+0.83%) |
Mar 05, 2021 | 141.87 | 144.37 | 141.09 | 143.82 | 9,042,744 | +2.79(+1.98%) |
Mar 04, 2021 | 143.72 | 143.82 | 139.56 | 141.03 | 11,950,643 | -2.90(-2.02%) |
Mar 03, 2021 | 145.81 | 146.40 | 143.79 | 143.93 | 9,214,436 | -2.58(-1.76%) |
Mar 02, 2021 | 147.21 | 148.14 | 146.13 | 146.51 | 8,254,952 | -0.28(-0.19%) |
Mar 01, 2021 | 148.75 | 148.83 | 146.58 | 146.79 | 11,438,129 | +0.79(+0.54%) |
Feb 26, 2021 | 149.26 | 149.64 | 145.55 | 146.00 | 15,648,107 | -3.96(-2.64%) |
Feb 25, 2021 | 150.30 | 150.83 | 149.25 | 149.96 | 10,538,792 | +0.16(+0.10%) |
Feb 24, 2021 | 149.63 | 151.46 | 148.26 | 149.80 | 11,139,815 | +1.98(+1.34%) |
Feb 23, 2021 | 148.58 | 150.36 | 147.79 | 147.82 | 7,641,819 | -1.32(-0.88%) |
Feb 22, 2021 | 149.14 | 149.76 | 147.68 | 149.14 | 6,992,427 | -0.09(-0.06%) |
Feb 19, 2021 | 151.63 | 151.96 | 149.17 | 149.23 | 8,945,362 | -2.53(-1.67%) |
Feb 18, 2021 | 151.04 | 152.14 | 150.44 | 151.76 | 5,667,230 | +0.07(+0.05%) |
Feb 17, 2021 | 151.05 | 152.08 | 150.50 | 151.69 | 7,293,484 | +0.54(+0.36%) |
Feb 16, 2021 | 152.53 | 152.96 | 150.75 | 151.15 | 6,174,002 | -1.38(-0.91%) |
Feb 12, 2021 | 150.53 | 152.78 | 150.17 | 152.53 | 4,819,539 | +0.48(+0.31%) |
Feb 11, 2021 | 152.91 | 153.26 | 151.63 | 152.05 | 5,316,772 | -0.69(-0.45%) |
Feb 10, 2021 | 153.73 | 153.77 | 151.72 | 152.74 | 6,463,560 | +0.49(+0.32%) |
Feb 09, 2021 | 151.26 | 152.54 | 151.05 | 152.25 | 6,049,891 | +1.24(+0.82%) |
Feb 08, 2021 | 151.11 | 151.92 | 150.06 | 151.01 | 6,582,553 | +0.43(+0.29%) |
Feb 05, 2021 | 150.95 | 151.49 | 150.04 | 150.58 | 10,370,037 | +2.25(+1.52%) |
Feb 04, 2021 | 147.42 | 148.42 | 146.28 | 148.33 | 8,254,002 | +1.36(+0.93%) |
Feb 03, 2021 | 147.36 | 147.90 | 146.11 | 146.96 | 9,393,104 | -0.69(-0.47%) |
Feb 02, 2021 | 149.60 | 149.85 | 147.58 | 147.65 | 12,487,778 | -1.34(-0.90%) |