Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 142.49 | 142.85 | 141.48 | 142.22 | 12,658,960 | -1.28(-0.89%) |
Apr 29, 2021 | 141.97 | 143.58 | 141.66 | 143.50 | 14,032,971 | +2.74(+1.94%) |
Apr 28, 2021 | 140.94 | 141.37 | 139.99 | 140.76 | 9,670,963 | +0.91(+0.65%) |
Apr 27, 2021 | 139.16 | 140.15 | 138.80 | 139.85 | 13,948,039 | +0.64(+0.46%) |
Apr 26, 2021 | 139.42 | 140.97 | 139.05 | 139.21 | 11,693,216 | +0.34(+0.25%) |
Apr 23, 2021 | 136.09 | 139.74 | 135.63 | 138.87 | 15,187,507 | +2.61(+1.91%) |
Apr 22, 2021 | 138.91 | 138.97 | 136.16 | 136.26 | 16,490,446 | -2.93(-2.11%) |
Apr 21, 2021 | 136.65 | 139.26 | 135.73 | 139.20 | 13,233,703 | +1.18(+0.85%) |
Apr 20, 2021 | 140.31 | 140.31 | 137.45 | 138.02 | 14,830,474 | -3.13(-2.21%) |
Apr 19, 2021 | 141.86 | 142.28 | 140.75 | 141.15 | 12,869,315 | -0.60(-0.42%) |
Apr 16, 2021 | 142.28 | 142.87 | 141.18 | 141.75 | 14,895,935 | +1.04(+0.74%) |
Apr 15, 2021 | 139.85 | 140.73 | 138.07 | 140.70 | 19,130,630 | +0.89(+0.64%) |
Apr 14, 2021 | 140.06 | 142.24 | 139.56 | 139.81 | 21,562,516 | -2.66(-1.87%) |
Apr 13, 2021 | 143.09 | 143.50 | 140.94 | 142.48 | 17,407,676 | -1.72(-1.19%) |
Apr 12, 2021 | 143.86 | 145.40 | 143.85 | 144.20 | 13,269,652 | -0.30(-0.21%) |
Apr 09, 2021 | 144.07 | 145.21 | 143.29 | 144.50 | 13,110,378 | +1.07(+0.75%) |
Apr 08, 2021 | 142.40 | 143.79 | 140.83 | 143.43 | 13,339,740 | +0.18(+0.12%) |
Apr 07, 2021 | 141.56 | 143.53 | 141.15 | 143.25 | 18,277,214 | +2.21(+1.57%) |
Apr 06, 2021 | 141.28 | 142.65 | 140.42 | 141.04 | 14,133,784 | -1.00(-0.70%) |
Apr 05, 2021 | 142.76 | 143.26 | 141.10 | 142.04 | 14,605,753 | +0.75(+0.53%) |
Apr 01, 2021 | 139.63 | 141.37 | 139.31 | 141.29 | 18,016,760 | +1.36(+0.97%) |
Mar 31, 2021 | 140.90 | 142.01 | 139.83 | 139.93 | 18,200,896 | -2.07(-1.46%) |
Mar 30, 2021 | 141.98 | 143.28 | 141.45 | 142.00 | 14,340,635 | +1.65(+1.18%) |
Mar 29, 2021 | 139.83 | 141.31 | 138.84 | 140.35 | 19,108,150 | -2.21(-1.55%) |
Mar 26, 2021 | 141.84 | 142.89 | 140.23 | 142.56 | 18,226,610 | +2.33(+1.67%) |
Mar 25, 2021 | 137.88 | 140.61 | 137.27 | 140.23 | 16,975,412 | +1.77(+1.28%) |
Mar 24, 2021 | 137.88 | 140.81 | 137.75 | 138.45 | 14,227,571 | +1.07(+0.78%) |
Mar 23, 2021 | 138.19 | 139.83 | 136.93 | 137.39 | 18,566,864 | -1.39(-1.00%) |
Mar 22, 2021 | 140.46 | 141.53 | 138.44 | 138.78 | 21,693,620 | -3.83(-2.69%) |
Mar 19, 2021 | 142.95 | 143.34 | 138.98 | 142.61 | 59,200,580 | -2.31(-1.59%) |
Mar 18, 2021 | 144.87 | 148.63 | 144.42 | 144.92 | 23,818,586 | +2.35(+1.65%) |
Mar 17, 2021 | 142.79 | 144.21 | 140.69 | 142.56 | 15,176,426 | +1.45(+1.03%) |
Mar 16, 2021 | 141.64 | 142.11 | 139.90 | 141.11 | 13,929,789 | -1.71(-1.20%) |
Mar 15, 2021 | 143.72 | 144.25 | 141.52 | 142.82 | 13,165,558 | -0.72(-0.50%) |
Mar 12, 2021 | 144.19 | 144.90 | 142.54 | 143.54 | 13,978,584 | +1.68(+1.19%) |
Mar 11, 2021 | 141.66 | 143.54 | 140.97 | 141.85 | 12,803,786 | -0.75(-0.52%) |
Mar 10, 2021 | 139.48 | 143.55 | 139.27 | 142.60 | 15,594,250 | +3.03(+2.17%) |
Mar 09, 2021 | 139.26 | 141.79 | 137.72 | 139.57 | 17,627,152 | -0.99(-0.71%) |
Mar 08, 2021 | 140.16 | 142.90 | 138.57 | 140.56 | 18,633,338 | +1.84(+1.32%) |
Mar 05, 2021 | 140.84 | 141.09 | 136.02 | 138.72 | 20,087,628 | +0.32(+0.23%) |
Mar 04, 2021 | 140.28 | 141.91 | 136.62 | 138.40 | 21,840,724 | -2.16(-1.54%) |
Mar 03, 2021 | 139.01 | 142.46 | 138.64 | 140.56 | 15,578,463 | +2.67(+1.93%) |
Mar 02, 2021 | 137.96 | 139.52 | 137.74 | 137.89 | 15,469,848 | -0.45(-0.33%) |
Mar 01, 2021 | 137.44 | 139.15 | 136.49 | 138.34 | 16,060,583 | +3.06(+2.26%) |
Feb 26, 2021 | 138.16 | 138.69 | 134.68 | 135.28 | 21,571,484 | -3.69(-2.65%) |
Feb 25, 2021 | 141.81 | 142.39 | 138.43 | 138.97 | 19,699,976 | -1.91(-1.36%) |
Feb 24, 2021 | 137.99 | 141.34 | 137.99 | 140.88 | 16,380,067 | +2.44(+1.76%) |
Feb 23, 2021 | 139.27 | 140.01 | 137.51 | 138.44 | 17,652,216 | +1.10(+0.80%) |
Feb 22, 2021 | 135.01 | 138.06 | 134.93 | 137.34 | 12,494,141 | +1.28(+0.94%) |
Feb 19, 2021 | 134.08 | 136.82 | 134.08 | 136.06 | 13,021,478 | +2.23(+1.67%) |
Feb 18, 2021 | 132.37 | 134.01 | 131.82 | 133.83 | 11,518,178 | +0.45(+0.34%) |
Feb 17, 2021 | 132.32 | 133.64 | 131.56 | 133.38 | 11,784,034 | +0.41(+0.31%) |
Feb 16, 2021 | 131.96 | 133.58 | 130.90 | 132.97 | 13,189,668 | +3.12(+2.41%) |
Feb 12, 2021 | 127.82 | 130.17 | 127.77 | 129.84 | 9,055,974 | +1.82(+1.42%) |
Feb 11, 2021 | 128.38 | 129.20 | 127.06 | 128.02 | 10,006,049 | -0.36(-0.28%) |
Feb 10, 2021 | 128.69 | 129.49 | 127.81 | 128.38 | 11,223,636 | +0.07(+0.06%) |
Feb 09, 2021 | 128.17 | 128.67 | 127.35 | 128.31 | 9,370,819 | -0.51(-0.40%) |
Feb 08, 2021 | 127.04 | 128.97 | 127.02 | 128.82 | 11,022,045 | +1.99(+1.57%) |
Feb 05, 2021 | 128.13 | 128.22 | 126.28 | 126.83 | 10,934,399 | -0.25(-0.20%) |
Feb 04, 2021 | 124.53 | 127.46 | 124.53 | 127.08 | 13,495,940 | +2.86(+2.30%) |
Feb 03, 2021 | 122.86 | 124.79 | 122.73 | 124.22 | 11,521,433 | +1.41(+1.14%) |
Feb 02, 2021 | 121.28 | 123.53 | 120.62 | 122.82 | 13,315,965 | +3.67(+3.08%) |