Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 145.70 | 146.70 | 144.17 | 144.88 | 1,016,559 | -0.97(-0.67%) |
Apr 29, 2021 | 144.98 | 145.97 | 144.56 | 145.86 | 936,151 | +1.79(+1.24%) |
Apr 28, 2021 | 145.89 | 146.04 | 143.19 | 144.07 | 1,246,275 | -1.32(-0.91%) |
Apr 27, 2021 | 145.87 | 146.55 | 144.79 | 145.39 | 1,429,814 | -0.50(-0.34%) |
Apr 26, 2021 | 147.86 | 148.12 | 145.60 | 145.89 | 1,102,936 | -1.98(-1.34%) |
Apr 23, 2021 | 146.65 | 148.33 | 146.15 | 147.86 | 1,152,342 | +1.85(+1.26%) |
Apr 22, 2021 | 146.80 | 147.38 | 144.56 | 146.02 | 1,543,617 | -1.41(-0.96%) |
Apr 21, 2021 | 146.40 | 147.79 | 146.17 | 147.43 | 917,640 | +1.55(+1.06%) |
Apr 20, 2021 | 145.14 | 147.45 | 144.12 | 145.89 | 1,965,121 | +1.26(+0.87%) |
Apr 19, 2021 | 146.68 | 147.97 | 143.86 | 144.62 | 1,198,874 | -1.47(-1.01%) |
Apr 16, 2021 | 144.89 | 146.57 | 144.89 | 146.09 | 1,404,160 | +1.49(+1.03%) |
Apr 15, 2021 | 145.70 | 146.11 | 144.06 | 144.60 | 1,261,064 | -1.00(-0.69%) |
Apr 14, 2021 | 142.78 | 146.47 | 142.39 | 145.60 | 1,975,608 | +3.02(+2.12%) |
Apr 13, 2021 | 141.65 | 142.77 | 141.02 | 142.59 | 2,040,138 | +0.35(+0.24%) |
Apr 12, 2021 | 142.29 | 142.60 | 141.71 | 142.24 | 1,315,347 | +0.18(+0.13%) |
Apr 09, 2021 | 141.94 | 142.91 | 141.42 | 142.06 | 1,470,557 | +1.21(+0.86%) |
Apr 08, 2021 | 141.26 | 141.57 | 140.08 | 140.85 | 1,858,121 | -1.81(-1.27%) |
Apr 07, 2021 | 142.19 | 142.81 | 141.46 | 142.66 | 1,808,545 | +0.51(+0.36%) |
Apr 06, 2021 | 142.42 | 144.21 | 141.88 | 142.16 | 1,440,259 | -0.26(-0.18%) |
Apr 05, 2021 | 142.63 | 142.79 | 141.08 | 142.42 | 1,345,738 | +1.32(+0.94%) |
Apr 01, 2021 | 140.75 | 141.74 | 140.01 | 141.10 | 1,793,256 | +0.21(+0.15%) |
Mar 31, 2021 | 144.29 | 144.39 | 140.75 | 140.89 | 1,820,252 | -3.40(-2.36%) |
Mar 30, 2021 | 144.80 | 145.42 | 143.61 | 144.29 | 986,322 | +0.17(+0.12%) |
Mar 29, 2021 | 142.21 | 144.73 | 141.24 | 144.12 | 1,487,758 | +0.20(+0.14%) |
Mar 26, 2021 | 143.98 | 144.13 | 141.92 | 143.93 | 1,198,670 | +0.81(+0.56%) |
Mar 25, 2021 | 140.41 | 143.46 | 138.57 | 143.12 | 1,496,900 | +3.28(+2.34%) |
Mar 24, 2021 | 138.35 | 141.52 | 138.14 | 139.84 | 2,130,661 | +2.14(+1.55%) |
Mar 23, 2021 | 138.32 | 139.97 | 137.51 | 137.71 | 1,725,575 | -0.55(-0.40%) |
Mar 22, 2021 | 139.72 | 140.07 | 137.48 | 138.26 | 1,474,254 | -1.60(-1.15%) |
Mar 19, 2021 | 146.37 | 146.37 | 139.47 | 139.86 | 4,375,805 | -7.05(-4.80%) |
Mar 18, 2021 | 149.70 | 151.00 | 146.47 | 146.92 | 2,456,568 | -1.02(-0.69%) |
Mar 17, 2021 | 147.22 | 148.18 | 145.71 | 147.94 | 1,487,900 | +1.36(+0.93%) |
Mar 16, 2021 | 146.95 | 146.95 | 144.65 | 146.58 | 1,119,858 | -0.81(-0.55%) |
Mar 15, 2021 | 146.11 | 147.54 | 145.76 | 147.39 | 932,641 | +0.06(+0.04%) |
Mar 12, 2021 | 147.12 | 148.98 | 146.11 | 147.33 | 1,401,918 | +2.04(+1.41%) |
Mar 11, 2021 | 144.15 | 145.55 | 142.55 | 145.29 | 2,247,296 | -0.27(-0.19%) |
Mar 10, 2021 | 143.79 | 146.54 | 143.38 | 145.56 | 1,592,288 | +1.46(+1.01%) |
Mar 09, 2021 | 144.66 | 146.10 | 143.12 | 144.10 | 1,515,897 | -1.01(-0.70%) |
Mar 08, 2021 | 142.55 | 146.51 | 142.05 | 145.11 | 1,475,607 | +3.16(+2.22%) |
Mar 05, 2021 | 140.17 | 142.75 | 139.03 | 141.95 | 1,565,567 | +3.11(+2.24%) |
Mar 04, 2021 | 140.33 | 141.63 | 137.48 | 138.84 | 1,187,556 | -1.58(-1.12%) |
Mar 03, 2021 | 138.92 | 141.75 | 138.55 | 140.41 | 1,316,173 | +1.48(+1.07%) |
Mar 02, 2021 | 139.60 | 140.61 | 138.84 | 138.93 | 1,310,956 | -1.18(-0.85%) |
Mar 01, 2021 | 136.96 | 140.69 | 136.96 | 140.12 | 1,270,748 | +4.56(+3.36%) |
Feb 26, 2021 | 137.97 | 138.05 | 135.26 | 135.56 | 1,641,237 | -2.33(-1.69%) |
Feb 25, 2021 | 140.97 | 141.13 | 137.77 | 137.89 | 1,351,107 | -2.76(-1.96%) |
Feb 24, 2021 | 138.53 | 140.91 | 138.53 | 140.65 | 1,593,190 | +1.52(+1.09%) |
Feb 23, 2021 | 138.55 | 139.71 | 137.14 | 139.13 | 1,018,845 | +1.36(+0.99%) |
Feb 22, 2021 | 135.87 | 137.89 | 134.99 | 137.77 | 1,335,134 | +1.83(+1.34%) |
Feb 19, 2021 | 138.02 | 138.05 | 135.78 | 135.94 | 1,207,073 | -1.66(-1.20%) |
Feb 18, 2021 | 138.18 | 138.27 | 136.36 | 137.60 | 985,586 | -0.71(-0.51%) |
Feb 17, 2021 | 136.87 | 138.65 | 136.73 | 138.31 | 992,054 | +0.96(+0.70%) |
Feb 16, 2021 | 136.68 | 137.81 | 135.72 | 137.35 | 1,204,350 | +1.36(+1.00%) |
Feb 12, 2021 | 135.88 | 137.09 | 134.94 | 135.99 | 1,409,182 | -0.35(-0.26%) |
Feb 11, 2021 | 136.03 | 137.12 | 135.63 | 136.34 | 952,356 | +0.38(+0.28%) |
Feb 10, 2021 | 137.15 | 137.60 | 135.40 | 135.96 | 1,640,742 | -1.15(-0.84%) |
Feb 09, 2021 | 136.15 | 137.12 | 135.73 | 137.10 | 853,851 | +0.89(+0.66%) |
Feb 08, 2021 | 134.70 | 136.25 | 134.02 | 136.21 | 811,599 | +1.27(+0.94%) |
Feb 05, 2021 | 134.78 | 136.47 | 133.76 | 134.94 | 1,002,066 | +0.85(+0.63%) |
Feb 04, 2021 | 129.73 | 134.33 | 129.31 | 134.10 | 2,899,539 | +4.91(+3.80%) |
Feb 03, 2021 | 129.88 | 130.76 | 128.59 | 129.19 | 1,162,867 | -1.09(-0.84%) |
Feb 02, 2021 | 129.65 | 131.08 | 128.80 | 130.28 | 1,506,616 | +1.51(+1.17%) |