Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 136.60 | 139.08 | 136.02 | 136.42 | 5,566,928 | -1.44(-1.04%) |
Apr 29, 2021 | 140.52 | 140.56 | 136.25 | 137.86 | 6,172,705 | -1.63(-1.17%) |
Apr 28, 2021 | 138.55 | 140.68 | 137.06 | 139.49 | 6,222,611 | +0.34(+0.24%) |
Apr 27, 2021 | 139.73 | 140.56 | 138.01 | 139.15 | 7,642,128 | +0.39(+0.28%) |
Apr 26, 2021 | 134.11 | 139.26 | 134.02 | 138.76 | 9,397,512 | +4.65(+3.47%) |
Apr 23, 2021 | 134.63 | 135.70 | 133.62 | 134.11 | 5,166,050 | -0.24(-0.18%) |
Apr 22, 2021 | 132.24 | 136.87 | 130.62 | 134.35 | 12,518,173 | +1.77(+1.33%) |
Apr 21, 2021 | 128.00 | 132.72 | 126.88 | 132.58 | 5,661,327 | +4.47(+3.49%) |
Apr 20, 2021 | 128.31 | 129.95 | 125.72 | 128.10 | 7,171,213 | -0.43(-0.33%) |
Apr 19, 2021 | 130.24 | 131.95 | 127.43 | 128.53 | 5,708,094 | -2.83(-2.15%) |
Apr 16, 2021 | 134.36 | 134.37 | 129.83 | 131.36 | 7,109,052 | -1.93(-1.45%) |
Apr 15, 2021 | 133.53 | 135.22 | 132.90 | 133.29 | 7,933,072 | +1.16(+0.88%) |
Apr 14, 2021 | 129.49 | 134.36 | 129.02 | 132.13 | 7,203,198 | +3.41(+2.65%) |
Apr 13, 2021 | 127.78 | 128.83 | 125.92 | 128.72 | 6,594,944 | +1.86(+1.46%) |
Apr 12, 2021 | 129.74 | 129.77 | 125.91 | 126.87 | 8,425,944 | -2.58(-1.99%) |
Apr 09, 2021 | 132.74 | 132.74 | 129.00 | 129.44 | 7,856,930 | -2.94(-2.22%) |
Apr 08, 2021 | 132.65 | 134.32 | 131.51 | 132.38 | 6,443,593 | +0.82(+0.62%) |
Apr 07, 2021 | 135.06 | 135.22 | 131.28 | 131.56 | 4,232,482 | -3.25(-2.41%) |
Apr 06, 2021 | 138.22 | 138.90 | 134.47 | 134.81 | 4,220,252 | -3.62(-2.62%) |
Apr 05, 2021 | 138.70 | 139.16 | 136.71 | 138.43 | 5,058,153 | +1.60(+1.17%) |
Apr 01, 2021 | 137.16 | 139.61 | 135.76 | 136.83 | 7,008,307 | +1.38(+1.02%) |
Mar 31, 2021 | 131.36 | 136.31 | 130.99 | 135.45 | 10,268,600 | +5.53(+4.26%) |
Mar 30, 2021 | 128.31 | 131.64 | 126.08 | 129.92 | 7,365,063 | +0.75(+0.58%) |
Mar 29, 2021 | 132.44 | 132.88 | 128.77 | 129.17 | 7,749,233 | -3.69(-2.78%) |
Mar 26, 2021 | 135.19 | 135.65 | 129.44 | 132.87 | 10,130,910 | -2.15(-1.59%) |
Mar 25, 2021 | 129.38 | 135.21 | 128.49 | 135.01 | 12,243,405 | +3.78(+2.88%) |
Mar 24, 2021 | 139.93 | 139.93 | 131.04 | 131.23 | 11,082,116 | -7.11(-5.14%) |
Mar 23, 2021 | 145.58 | 145.77 | 137.51 | 138.34 | 9,527,209 | -8.57(-5.83%) |
Mar 22, 2021 | 145.49 | 148.18 | 144.84 | 146.91 | 6,182,946 | +2.09(+1.44%) |
Mar 19, 2021 | 140.82 | 144.96 | 140.76 | 144.82 | 10,808,964 | +4.57(+3.26%) |
Mar 18, 2021 | 145.03 | 146.46 | 139.94 | 140.25 | 7,492,892 | -7.03(-4.77%) |
Mar 17, 2021 | 143.51 | 148.25 | 142.21 | 147.28 | 6,614,438 | +1.64(+1.12%) |
Mar 16, 2021 | 148.50 | 148.98 | 142.98 | 145.64 | 5,404,038 | -2.33(-1.57%) |
Mar 15, 2021 | 146.64 | 148.26 | 145.33 | 147.97 | 3,343,768 | +1.71(+1.17%) |
Mar 12, 2021 | 145.66 | 146.44 | 143.28 | 146.26 | 4,352,475 | -0.44(-0.30%) |
Mar 11, 2021 | 144.24 | 146.97 | 143.56 | 146.70 | 7,868,151 | +5.46(+3.87%) |
Mar 10, 2021 | 143.56 | 145.99 | 140.42 | 141.24 | 6,411,566 | +0.28(+0.20%) |
Mar 09, 2021 | 136.98 | 142.63 | 136.94 | 140.96 | 8,832,504 | +6.26(+4.65%) |
Mar 08, 2021 | 139.56 | 141.43 | 134.08 | 134.70 | 8,514,708 | -3.83(-2.77%) |
Mar 05, 2021 | 137.07 | 138.61 | 128.22 | 138.53 | 13,063,736 | +3.34(+2.47%) |
Mar 04, 2021 | 139.44 | 141.23 | 132.84 | 135.20 | 15,438,531 | -4.50(-3.22%) |
Mar 03, 2021 | 145.45 | 146.58 | 139.61 | 139.70 | 9,610,615 | -6.90(-4.71%) |
Mar 02, 2021 | 151.01 | 151.10 | 146.26 | 146.60 | 3,782,633 | -4.74(-3.13%) |
Mar 01, 2021 | 149.91 | 152.02 | 149.56 | 151.34 | 3,970,993 | +3.59(+2.43%) |
Feb 26, 2021 | 147.44 | 150.18 | 143.26 | 147.75 | 6,646,314 | +1.12(+0.76%) |
Feb 25, 2021 | 152.73 | 154.53 | 145.93 | 146.63 | 7,840,503 | -6.21(-4.06%) |
Feb 24, 2021 | 150.49 | 154.49 | 149.57 | 152.84 | 6,823,102 | +2.27(+1.50%) |
Feb 23, 2021 | 151.29 | 152.71 | 144.34 | 150.57 | 12,553,035 | -3.45(-2.24%) |
Feb 22, 2021 | 158.60 | 159.08 | 153.72 | 154.03 | 5,999,487 | -4.77(-3.01%) |
Feb 19, 2021 | 157.48 | 161.22 | 157.15 | 158.80 | 5,586,494 | +2.53(+1.62%) |
Feb 18, 2021 | 158.53 | 158.88 | 155.04 | 156.27 | 6,704,518 | -4.17(-2.60%) |
Feb 17, 2021 | 159.13 | 160.75 | 156.23 | 160.44 | 6,935,786 | +0.56(+0.35%) |
Feb 16, 2021 | 165.15 | 165.21 | 159.14 | 159.88 | 6,556,324 | -4.15(-2.53%) |
Feb 12, 2021 | 165.02 | 166.09 | 162.91 | 164.04 | 4,426,702 | -1.51(-0.91%) |
Feb 11, 2021 | 169.32 | 169.32 | 163.76 | 165.54 | 4,508,616 | -2.18(-1.30%) |
Feb 10, 2021 | 172.85 | 174.19 | 165.24 | 167.72 | 4,942,865 | -3.84(-2.24%) |
Feb 09, 2021 | 173.90 | 174.49 | 171.04 | 171.56 | 3,638,133 | -2.13(-1.22%) |
Feb 08, 2021 | 168.31 | 173.76 | 167.02 | 173.69 | 5,067,122 | +7.20(+4.32%) |
Feb 05, 2021 | 163.68 | 167.22 | 162.49 | 166.49 | 4,887,894 | +4.00(+2.46%) |
Feb 04, 2021 | 161.71 | 163.60 | 160.31 | 162.49 | 2,494,351 | +1.70(+1.06%) |
Feb 03, 2021 | 162.39 | 164.23 | 160.28 | 160.79 | 5,320,078 | -2.17(-1.33%) |
Feb 02, 2021 | 161.45 | 163.22 | 157.88 | 162.96 | 8,523,001 | +3.61(+2.27%) |