Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 136.77 | 139.25 | 136.19 | 136.59 | 5,559,966 | -1.44(-1.04%) |
Apr 29, 2021 | 140.69 | 140.73 | 136.42 | 138.03 | 6,164,985 | -1.63(-1.17%) |
Apr 28, 2021 | 138.72 | 140.85 | 137.23 | 139.66 | 6,214,828 | +0.34(+0.24%) |
Apr 27, 2021 | 139.90 | 140.73 | 138.18 | 139.32 | 7,632,570 | +0.39(+0.28%) |
Apr 26, 2021 | 134.27 | 139.43 | 134.18 | 138.93 | 9,385,760 | +4.66(+3.47%) |
Apr 23, 2021 | 134.79 | 135.87 | 133.78 | 134.27 | 5,159,589 | -0.24(-0.18%) |
Apr 22, 2021 | 132.41 | 137.04 | 130.78 | 134.51 | 12,502,517 | +1.77(+1.33%) |
Apr 21, 2021 | 128.16 | 132.88 | 127.04 | 132.75 | 5,654,247 | +4.48(+3.49%) |
Apr 20, 2021 | 128.47 | 130.12 | 125.88 | 128.26 | 7,162,244 | -0.43(-0.33%) |
Apr 19, 2021 | 130.41 | 132.12 | 127.59 | 128.69 | 5,700,955 | -2.83(-2.15%) |
Apr 16, 2021 | 134.52 | 134.53 | 130.00 | 131.53 | 7,100,161 | -1.93(-1.45%) |
Apr 15, 2021 | 133.69 | 135.39 | 133.06 | 133.45 | 7,923,151 | +1.16(+0.88%) |
Apr 14, 2021 | 129.66 | 134.52 | 129.19 | 132.29 | 7,194,189 | +3.41(+2.65%) |
Apr 13, 2021 | 127.94 | 129.00 | 126.08 | 128.88 | 6,586,696 | +1.86(+1.46%) |
Apr 12, 2021 | 129.91 | 129.94 | 126.07 | 127.03 | 8,415,407 | -2.58(-1.99%) |
Apr 09, 2021 | 132.91 | 132.91 | 129.16 | 129.60 | 7,847,104 | -2.94(-2.22%) |
Apr 08, 2021 | 132.81 | 134.48 | 131.68 | 132.54 | 6,435,535 | +0.82(+0.62%) |
Apr 07, 2021 | 135.23 | 135.39 | 131.44 | 131.72 | 4,227,188 | -3.25(-2.41%) |
Apr 06, 2021 | 138.39 | 139.07 | 134.63 | 134.97 | 4,214,974 | -3.63(-2.62%) |
Apr 05, 2021 | 138.87 | 139.33 | 136.88 | 138.60 | 5,051,827 | +1.60(+1.17%) |
Apr 01, 2021 | 137.33 | 139.78 | 135.93 | 137.00 | 6,999,542 | +1.38(+1.02%) |
Mar 31, 2021 | 131.53 | 136.48 | 131.16 | 135.62 | 10,255,758 | +5.54(+4.26%) |
Mar 30, 2021 | 128.47 | 131.81 | 126.24 | 130.09 | 7,355,852 | +0.75(+0.58%) |
Mar 29, 2021 | 132.60 | 133.04 | 128.94 | 129.34 | 7,739,542 | -3.70(-2.78%) |
Mar 26, 2021 | 135.35 | 135.82 | 129.60 | 133.03 | 10,118,240 | -2.15(-1.59%) |
Mar 25, 2021 | 129.54 | 135.37 | 128.66 | 135.18 | 12,228,093 | +3.79(+2.88%) |
Mar 24, 2021 | 140.10 | 140.10 | 131.21 | 131.40 | 11,068,256 | -7.12(-5.14%) |
Mar 23, 2021 | 145.76 | 145.95 | 137.68 | 138.51 | 9,515,294 | -8.58(-5.83%) |
Mar 22, 2021 | 145.67 | 148.36 | 145.02 | 147.09 | 6,175,214 | +2.09(+1.44%) |
Mar 19, 2021 | 140.99 | 145.14 | 140.93 | 145.00 | 10,795,446 | +4.58(+3.26%) |
Mar 18, 2021 | 145.21 | 146.64 | 140.11 | 140.42 | 7,483,522 | -7.04(-4.77%) |
Mar 17, 2021 | 143.69 | 148.44 | 142.38 | 147.46 | 6,606,166 | +1.64(+1.12%) |
Mar 16, 2021 | 148.69 | 149.17 | 143.16 | 145.82 | 5,397,280 | -2.33(-1.57%) |
Mar 15, 2021 | 146.82 | 148.45 | 145.51 | 148.15 | 3,339,587 | +1.71(+1.17%) |
Mar 12, 2021 | 145.84 | 146.62 | 143.46 | 146.44 | 4,347,032 | -0.44(-0.30%) |
Mar 11, 2021 | 144.42 | 147.15 | 143.74 | 146.88 | 7,858,311 | +5.47(+3.87%) |
Mar 10, 2021 | 143.74 | 146.17 | 140.59 | 141.41 | 6,403,548 | +0.28(+0.20%) |
Mar 09, 2021 | 137.16 | 142.81 | 137.12 | 141.13 | 8,821,458 | +6.27(+4.65%) |
Mar 08, 2021 | 139.74 | 141.60 | 134.25 | 134.87 | 8,504,059 | -3.84(-2.77%) |
Mar 05, 2021 | 137.25 | 138.78 | 128.38 | 138.71 | 13,047,399 | +3.34(+2.47%) |
Mar 04, 2021 | 139.62 | 141.40 | 133.01 | 135.37 | 15,419,223 | -4.51(-3.22%) |
Mar 03, 2021 | 145.63 | 146.76 | 139.78 | 139.88 | 9,598,596 | -6.91(-4.70%) |
Mar 02, 2021 | 151.20 | 151.29 | 146.44 | 146.78 | 3,777,902 | -4.75(-3.13%) |
Mar 01, 2021 | 150.10 | 152.21 | 149.75 | 151.53 | 3,966,026 | +3.60(+2.43%) |
Feb 26, 2021 | 147.62 | 150.37 | 143.44 | 147.93 | 6,638,002 | +1.12(+0.76%) |
Feb 25, 2021 | 152.92 | 154.73 | 146.11 | 146.81 | 7,830,698 | -6.22(-4.06%) |
Feb 24, 2021 | 150.68 | 154.69 | 149.76 | 153.03 | 6,814,569 | +2.27(+1.50%) |
Feb 23, 2021 | 151.48 | 152.90 | 144.52 | 150.76 | 12,537,336 | -3.46(-2.24%) |
Feb 22, 2021 | 158.80 | 159.28 | 153.91 | 154.22 | 5,991,984 | -4.78(-3.01%) |
Feb 19, 2021 | 157.68 | 161.43 | 157.35 | 159.00 | 5,579,508 | +2.53(+1.62%) |
Feb 18, 2021 | 158.73 | 159.08 | 155.24 | 156.47 | 6,696,134 | -4.18(-2.60%) |
Feb 17, 2021 | 159.32 | 160.96 | 156.43 | 160.65 | 6,927,112 | +0.56(+0.35%) |
Feb 16, 2021 | 165.35 | 165.41 | 159.34 | 160.09 | 6,548,124 | -4.16(-2.53%) |
Feb 12, 2021 | 165.22 | 166.30 | 163.11 | 164.24 | 4,421,166 | -1.51(-0.91%) |
Feb 11, 2021 | 169.53 | 169.53 | 163.96 | 165.75 | 4,502,978 | -2.18(-1.30%) |
Feb 10, 2021 | 173.07 | 174.41 | 165.44 | 167.93 | 4,936,683 | -3.85(-2.24%) |
Feb 09, 2021 | 174.12 | 174.71 | 171.25 | 171.78 | 3,633,583 | -2.13(-1.22%) |
Feb 08, 2021 | 168.52 | 173.98 | 167.23 | 173.91 | 5,060,785 | +7.21(+4.32%) |
Feb 05, 2021 | 163.88 | 167.43 | 162.69 | 166.70 | 4,881,782 | +4.01(+2.46%) |
Feb 04, 2021 | 161.91 | 163.80 | 160.51 | 162.69 | 2,491,231 | +1.70(+1.06%) |
Feb 03, 2021 | 162.59 | 164.43 | 160.49 | 161.00 | 5,313,424 | -2.17(-1.33%) |
Feb 02, 2021 | 161.65 | 163.42 | 158.08 | 163.16 | 8,512,342 | +3.62(+2.27%) |