Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 152.50 | 155.44 | 152.50 | 153.39 | 2,682,529 | -0.27(-0.17%) |
Apr 29, 2021 | 155.97 | 156.12 | 152.24 | 153.66 | 2,773,798 | -1.84(-1.19%) |
Apr 28, 2021 | 155.70 | 156.20 | 153.94 | 155.50 | 3,742,103 | -1.10(-0.70%) |
Apr 27, 2021 | 157.57 | 158.08 | 155.84 | 156.60 | 3,444,988 | -0.41(-0.26%) |
Apr 26, 2021 | 154.66 | 157.32 | 153.50 | 157.01 | 4,305,893 | +2.96(+1.92%) |
Apr 23, 2021 | 153.74 | 154.60 | 153.03 | 154.05 | 1,631,616 | +0.64(+0.42%) |
Apr 22, 2021 | 153.15 | 155.90 | 151.59 | 153.41 | 5,105,630 | +0.09(+0.06%) |
Apr 21, 2021 | 150.46 | 153.52 | 149.81 | 153.32 | 3,606,737 | +2.97(+1.97%) |
Apr 20, 2021 | 150.10 | 151.60 | 148.34 | 150.35 | 2,890,383 | +0.00(+0.00%) |
Apr 19, 2021 | 151.28 | 152.43 | 149.46 | 150.35 | 2,046,828 | -1.67(-1.10%) |
Apr 16, 2021 | 152.82 | 153.03 | 151.16 | 152.02 | 2,584,535 | +0.07(+0.05%) |
Apr 15, 2021 | 151.25 | 153.26 | 150.93 | 151.95 | 3,641,917 | +1.84(+1.22%) |
Apr 14, 2021 | 148.92 | 151.91 | 148.47 | 150.11 | 3,864,037 | +2.11(+1.43%) |
Apr 13, 2021 | 146.41 | 148.14 | 145.68 | 148.00 | 2,805,745 | +2.69(+1.85%) |
Apr 12, 2021 | 147.44 | 147.56 | 144.49 | 145.31 | 5,161,460 | -2.21(-1.50%) |
Apr 09, 2021 | 147.77 | 148.09 | 146.65 | 147.53 | 4,095,878 | -0.66(-0.44%) |
Apr 08, 2021 | 148.84 | 149.82 | 147.51 | 148.18 | 3,990,479 | +0.54(+0.36%) |
Apr 07, 2021 | 149.94 | 150.18 | 147.16 | 147.64 | 4,375,527 | -2.70(-1.79%) |
Apr 06, 2021 | 151.42 | 152.59 | 149.89 | 150.34 | 2,828,722 | -0.59(-0.39%) |
Apr 05, 2021 | 151.16 | 151.45 | 149.94 | 150.94 | 2,434,391 | +0.64(+0.43%) |
Apr 01, 2021 | 150.77 | 152.18 | 149.74 | 150.29 | 2,328,864 | +0.95(+0.64%) |
Mar 31, 2021 | 146.70 | 149.86 | 146.31 | 149.34 | 3,792,914 | +3.85(+2.64%) |
Mar 30, 2021 | 145.31 | 147.15 | 143.65 | 145.49 | 3,698,940 | -0.56(-0.39%) |
Mar 29, 2021 | 147.59 | 147.84 | 145.28 | 146.06 | 3,429,977 | -1.88(-1.27%) |
Mar 26, 2021 | 147.92 | 148.46 | 145.19 | 147.93 | 3,806,332 | +0.46(+0.31%) |
Mar 25, 2021 | 145.48 | 147.97 | 144.00 | 147.48 | 6,218,481 | +1.49(+1.02%) |
Mar 24, 2021 | 150.97 | 151.11 | 145.95 | 145.99 | 5,062,256 | -4.27(-2.84%) |
Mar 23, 2021 | 155.75 | 156.22 | 149.81 | 150.26 | 4,567,859 | -6.14(-3.93%) |
Mar 22, 2021 | 154.61 | 157.30 | 154.34 | 156.40 | 3,388,072 | +1.91(+1.24%) |
Mar 19, 2021 | 152.33 | 154.85 | 151.51 | 154.49 | 5,302,933 | +2.59(+1.70%) |
Mar 18, 2021 | 154.68 | 155.83 | 151.57 | 151.90 | 2,885,172 | -4.87(-3.10%) |
Mar 17, 2021 | 154.17 | 157.87 | 153.06 | 156.77 | 3,407,794 | +1.09(+0.70%) |
Mar 16, 2021 | 156.58 | 157.79 | 153.69 | 155.68 | 2,901,081 | +0.03(+0.02%) |
Mar 15, 2021 | 154.10 | 155.83 | 152.94 | 155.65 | 2,098,100 | +2.29(+1.49%) |
Mar 12, 2021 | 152.67 | 153.65 | 151.07 | 153.36 | 2,642,738 | -1.12(-0.73%) |
Mar 11, 2021 | 152.57 | 154.93 | 151.91 | 154.48 | 3,798,538 | +4.23(+2.82%) |
Mar 10, 2021 | 152.31 | 153.21 | 149.91 | 150.25 | 3,828,336 | +0.05(+0.03%) |
Mar 09, 2021 | 148.41 | 151.74 | 148.22 | 150.20 | 3,610,282 | +4.29(+2.94%) |
Mar 08, 2021 | 148.65 | 151.03 | 145.78 | 145.91 | 4,102,262 | -2.89(-1.94%) |
Mar 05, 2021 | 147.14 | 148.80 | 141.19 | 148.80 | 7,768,076 | +2.98(+2.05%) |
Mar 04, 2021 | 149.21 | 150.39 | 143.94 | 145.82 | 9,100,215 | -3.60(-2.41%) |
Mar 03, 2021 | 154.10 | 154.85 | 149.41 | 149.42 | 5,063,068 | -5.55(-3.58%) |
Mar 02, 2021 | 157.77 | 157.77 | 154.97 | 154.97 | 2,418,487 | -3.25(-2.05%) |
Mar 01, 2021 | 157.43 | 158.58 | 156.95 | 158.22 | 2,724,291 | +2.70(+1.73%) |
Feb 26, 2021 | 156.66 | 157.74 | 152.75 | 155.52 | 4,597,900 | -0.22(-0.14%) |
Feb 25, 2021 | 159.77 | 161.13 | 154.68 | 155.74 | 4,881,154 | -4.23(-2.65%) |
Feb 24, 2021 | 158.51 | 161.31 | 157.72 | 159.97 | 2,378,975 | +1.54(+0.97%) |
Feb 23, 2021 | 158.87 | 159.85 | 153.79 | 158.43 | 5,947,853 | -2.25(-1.40%) |
Feb 22, 2021 | 163.53 | 163.79 | 160.65 | 160.68 | 2,277,034 | -4.13(-2.51%) |
Feb 19, 2021 | 164.16 | 166.34 | 163.74 | 164.82 | 2,236,691 | +1.59(+0.98%) |
Feb 18, 2021 | 164.84 | 164.84 | 161.92 | 163.22 | 1,740,972 | -2.80(-1.69%) |
Feb 17, 2021 | 164.10 | 166.22 | 163.10 | 166.03 | 2,573,274 | +0.52(+0.31%) |
Feb 16, 2021 | 169.46 | 170.44 | 165.01 | 165.51 | 2,467,898 | -3.68(-2.17%) |
Feb 12, 2021 | 167.84 | 169.83 | 166.82 | 169.19 | 1,855,769 | +0.98(+0.58%) |
Feb 11, 2021 | 169.54 | 170.05 | 166.89 | 168.21 | 2,334,506 | -0.53(-0.31%) |
Feb 10, 2021 | 171.46 | 172.48 | 167.09 | 168.73 | 3,364,742 | -1.39(-0.82%) |
Feb 09, 2021 | 171.34 | 171.36 | 169.57 | 170.12 | 2,636,193 | -0.93(-0.54%) |
Feb 08, 2021 | 168.53 | 171.05 | 167.80 | 171.05 | 1,846,822 | +3.52(+2.10%) |
Feb 05, 2021 | 165.63 | 168.01 | 164.77 | 167.53 | 1,886,646 | +2.90(+1.76%) |
Feb 04, 2021 | 163.31 | 164.91 | 162.21 | 164.63 | 1,761,034 | +2.22(+1.37%) |
Feb 03, 2021 | 163.20 | 164.81 | 161.62 | 162.41 | 1,960,545 | -0.61(-0.38%) |
Feb 02, 2021 | 162.79 | 163.22 | 160.50 | 163.02 | 3,593,540 | +1.79(+1.11%) |