Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 160.84 | 164.91 | 160.43 | 163.28 | 3,444,443 | +1.99(+1.23%) |
Apr 29, 2021 | 157.23 | 162.22 | 156.97 | 161.29 | 3,027,424 | +5.18(+3.32%) |
Apr 28, 2021 | 159.80 | 161.63 | 154.35 | 156.11 | 2,393,631 | -2.42(-1.52%) |
Apr 27, 2021 | 157.73 | 159.14 | 157.49 | 158.53 | 1,251,302 | +0.54(+0.34%) |
Apr 26, 2021 | 160.91 | 162.16 | 157.93 | 157.99 | 1,502,840 | -3.07(-1.91%) |
Apr 23, 2021 | 159.10 | 161.22 | 158.88 | 161.06 | 1,743,134 | +2.23(+1.40%) |
Apr 22, 2021 | 156.29 | 160.56 | 155.50 | 158.84 | 2,957,652 | +1.76(+1.12%) |
Apr 21, 2021 | 154.15 | 157.66 | 154.06 | 157.07 | 1,327,305 | +3.20(+2.08%) |
Apr 20, 2021 | 153.39 | 154.32 | 152.60 | 153.88 | 1,346,280 | +0.00(+0.00%) |
Apr 19, 2021 | 155.16 | 155.30 | 152.81 | 153.88 | 1,225,166 | -1.01(-0.65%) |
Apr 16, 2021 | 154.59 | 156.22 | 154.59 | 154.89 | 1,682,287 | +0.64(+0.41%) |
Apr 15, 2021 | 156.11 | 156.47 | 153.73 | 154.25 | 1,811,525 | -1.91(-1.23%) |
Apr 14, 2021 | 152.90 | 157.16 | 152.25 | 156.16 | 1,490,240 | +3.04(+1.98%) |
Apr 13, 2021 | 153.14 | 153.65 | 151.47 | 153.12 | 1,533,238 | -0.02(-0.01%) |
Apr 12, 2021 | 153.53 | 154.25 | 152.70 | 153.14 | 1,233,413 | +0.24(+0.16%) |
Apr 09, 2021 | 152.97 | 153.39 | 151.77 | 152.91 | 2,182,937 | +0.74(+0.49%) |
Apr 08, 2021 | 151.86 | 152.70 | 150.93 | 152.16 | 1,682,243 | -0.99(-0.65%) |
Apr 07, 2021 | 154.04 | 154.07 | 152.34 | 153.15 | 1,320,077 | -0.09(-0.06%) |
Apr 06, 2021 | 152.05 | 153.51 | 151.63 | 153.24 | 2,066,447 | +1.08(+0.71%) |
Apr 05, 2021 | 152.93 | 153.70 | 151.53 | 152.16 | 1,400,063 | +0.88(+0.58%) |
Apr 01, 2021 | 149.84 | 151.63 | 149.55 | 151.29 | 2,094,977 | +0.97(+0.65%) |
Mar 31, 2021 | 153.08 | 154.63 | 150.16 | 150.32 | 3,074,374 | -3.37(-2.19%) |
Mar 30, 2021 | 152.70 | 154.58 | 152.47 | 153.69 | 2,838,472 | +1.11(+0.73%) |
Mar 29, 2021 | 154.63 | 154.63 | 150.25 | 152.57 | 2,933,173 | +0.53(+0.35%) |
Mar 26, 2021 | 152.34 | 152.34 | 150.17 | 152.04 | 1,987,259 | +0.83(+0.55%) |
Mar 25, 2021 | 149.49 | 151.73 | 147.56 | 151.21 | 3,153,046 | +2.18(+1.46%) |
Mar 24, 2021 | 150.34 | 151.94 | 149.00 | 149.03 | 2,444,699 | -0.72(-0.48%) |
Mar 23, 2021 | 148.81 | 151.66 | 148.52 | 149.76 | 3,459,465 | +0.31(+0.21%) |
Mar 22, 2021 | 151.38 | 152.22 | 149.29 | 149.44 | 3,522,101 | -2.07(-1.37%) |
Mar 19, 2021 | 159.30 | 160.14 | 151.41 | 151.52 | 7,267,632 | -8.47(-5.29%) |
Mar 18, 2021 | 165.44 | 170.34 | 157.20 | 159.99 | 4,877,097 | -4.32(-2.63%) |
Mar 17, 2021 | 164.73 | 165.03 | 162.20 | 164.31 | 1,244,568 | +0.98(+0.60%) |
Mar 16, 2021 | 164.44 | 164.44 | 161.21 | 163.33 | 1,023,825 | -1.69(-1.02%) |
Mar 15, 2021 | 165.80 | 166.09 | 162.96 | 165.02 | 1,425,681 | -0.81(-0.49%) |
Mar 12, 2021 | 164.88 | 166.11 | 164.19 | 165.82 | 1,471,049 | +3.26(+2.00%) |
Mar 11, 2021 | 162.34 | 164.00 | 161.81 | 162.56 | 3,122,336 | -1.77(-1.08%) |
Mar 10, 2021 | 161.24 | 164.88 | 161.00 | 164.34 | 1,899,363 | +3.63(+2.26%) |
Mar 09, 2021 | 162.96 | 164.16 | 160.53 | 160.71 | 1,883,273 | -3.39(-2.07%) |
Mar 08, 2021 | 162.93 | 167.10 | 161.86 | 164.10 | 1,882,043 | +1.48(+0.91%) |
Mar 05, 2021 | 159.51 | 163.44 | 157.65 | 162.62 | 2,298,680 | +5.37(+3.42%) |
Mar 04, 2021 | 158.63 | 159.14 | 155.34 | 157.25 | 2,181,693 | -1.42(-0.90%) |
Mar 03, 2021 | 158.87 | 161.43 | 158.40 | 158.67 | 2,279,505 | -0.10(-0.07%) |
Mar 02, 2021 | 157.92 | 160.84 | 157.41 | 158.77 | 1,668,062 | +0.24(+0.15%) |
Mar 01, 2021 | 155.41 | 159.75 | 155.35 | 158.54 | 1,481,556 | +4.53(+2.94%) |
Feb 26, 2021 | 156.49 | 157.06 | 154.01 | 154.01 | 2,086,811 | -2.24(-1.43%) |
Feb 25, 2021 | 161.32 | 162.09 | 155.94 | 156.25 | 1,947,547 | -5.42(-3.35%) |
Feb 24, 2021 | 160.00 | 162.61 | 159.35 | 161.66 | 1,941,949 | +1.81(+1.13%) |
Feb 23, 2021 | 160.87 | 162.12 | 159.20 | 159.85 | 2,212,555 | +0.18(+0.11%) |
Feb 22, 2021 | 155.44 | 160.22 | 155.17 | 159.67 | 2,605,586 | +3.66(+2.34%) |
Feb 19, 2021 | 157.08 | 157.43 | 155.86 | 156.02 | 1,347,855 | -0.08(-0.05%) |
Feb 18, 2021 | 156.58 | 157.15 | 154.73 | 156.09 | 1,426,179 | -1.52(-0.96%) |
Feb 17, 2021 | 155.11 | 158.05 | 154.75 | 157.61 | 1,528,808 | +1.72(+1.11%) |
Feb 16, 2021 | 156.82 | 157.04 | 154.29 | 155.88 | 2,119,420 | +0.38(+0.24%) |
Feb 12, 2021 | 155.79 | 157.38 | 153.27 | 155.51 | 1,645,654 | -1.60(-1.02%) |
Feb 11, 2021 | 155.04 | 157.74 | 154.78 | 157.11 | 1,591,536 | +1.49(+0.96%) |
Feb 10, 2021 | 156.03 | 157.21 | 155.36 | 155.62 | 1,605,177 | -0.24(-0.15%) |
Feb 09, 2021 | 156.84 | 157.52 | 155.54 | 155.86 | 1,642,019 | -1.56(-0.99%) |
Feb 08, 2021 | 153.19 | 157.51 | 152.72 | 157.42 | 2,170,653 | +3.44(+2.23%) |
Feb 05, 2021 | 154.91 | 156.43 | 153.81 | 153.98 | 2,358,007 | -0.17(-0.11%) |
Feb 04, 2021 | 148.88 | 154.31 | 148.31 | 154.15 | 3,360,367 | +7.02(+4.77%) |
Feb 03, 2021 | 143.99 | 147.73 | 143.09 | 147.13 | 2,717,459 | +4.43(+3.11%) |
Feb 02, 2021 | 141.78 | 143.95 | 140.45 | 142.70 | 1,662,536 | +2.46(+1.76%) |