Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 135.43 | 139.58 | 133.33 | 133.93 | 4,773,800 | -3.56(-2.59%) |
Apr 29, 2021 | 143.00 | 143.00 | 136.08 | 137.49 | 3,360,799 | -4.88(-3.43%) |
Apr 28, 2021 | 141.34 | 144.35 | 139.81 | 142.37 | 3,502,956 | +2.29(+1.63%) |
Apr 27, 2021 | 142.50 | 143.13 | 138.40 | 140.08 | 3,107,179 | -1.42(-1.00%) |
Apr 26, 2021 | 135.21 | 141.65 | 134.79 | 141.50 | 3,964,845 | +2.89(+2.08%) |
Apr 23, 2021 | 135.99 | 140.33 | 135.56 | 138.61 | 4,772,800 | +5.29(+3.97%) |
Apr 22, 2021 | 129.63 | 136.18 | 128.34 | 133.32 | 6,531,024 | +4.65(+3.61%) |
Apr 21, 2021 | 124.00 | 129.10 | 122.97 | 128.67 | 6,006,780 | +3.06(+2.44%) |
Apr 20, 2021 | 132.20 | 132.22 | 123.48 | 125.61 | 8,347,597 | -7.19(-5.41%) |
Apr 19, 2021 | 132.99 | 135.70 | 131.09 | 132.80 | 4,958,144 | -0.51(-0.38%) |
Apr 16, 2021 | 134.27 | 135.60 | 131.99 | 133.31 | 3,633,200 | +0.93(+0.70%) |
Apr 15, 2021 | 134.85 | 134.92 | 131.01 | 132.38 | 3,154,907 | -0.23(-0.17%) |
Apr 14, 2021 | 135.51 | 136.10 | 131.83 | 132.61 | 3,743,631 | -2.54(-1.88%) |
Apr 13, 2021 | 133.00 | 136.74 | 132.60 | 135.15 | 5,857,575 | +1.38(+1.03%) |
Apr 12, 2021 | 135.98 | 138.47 | 131.40 | 133.77 | 6,801,564 | -3.85(-2.80%) |
Apr 09, 2021 | 138.30 | 139.73 | 136.02 | 137.62 | 4,360,800 | -2.58(-1.84%) |
Apr 08, 2021 | 142.65 | 142.65 | 139.61 | 140.20 | 5,337,397 | +2.31(+1.68%) |
Apr 07, 2021 | 145.90 | 145.90 | 136.66 | 137.89 | 7,317,899 | -10.24(-6.91%) |
Apr 06, 2021 | 143.64 | 152.06 | 142.88 | 148.13 | 7,088,478 | +5.22(+3.65%) |
Apr 05, 2021 | 143.75 | 144.45 | 139.21 | 142.91 | 4,727,235 | -1.02(-0.71%) |
Apr 01, 2021 | 141.01 | 147.45 | 140.70 | 143.93 | 11,315,500 | +10.05(+7.51%) |
Mar 31, 2021 | 134.70 | 136.58 | 132.38 | 133.88 | 5,705,541 | -1.56(-1.15%) |
Mar 30, 2021 | 131.01 | 138.99 | 129.71 | 135.44 | 5,352,980 | +3.91(+2.97%) |
Mar 29, 2021 | 130.75 | 135.69 | 128.61 | 131.53 | 9,516,744 | +0.24(+0.18%) |
Mar 26, 2021 | 130.08 | 135.48 | 124.50 | 131.29 | 17,130,200 | +3.76(+2.95%) |
Mar 25, 2021 | 121.32 | 130.26 | 121.22 | 127.53 | 12,420,186 | +3.35(+2.70%) |
Mar 24, 2021 | 135.10 | 135.61 | 122.61 | 124.18 | 16,314,374 | -11.88(-8.73%) |
Mar 23, 2021 | 135.69 | 139.15 | 133.80 | 136.06 | 10,488,023 | -1.09(-0.79%) |
Mar 22, 2021 | 142.15 | 142.48 | 135.69 | 137.15 | 8,988,072 | -4.65(-3.28%) |
Mar 19, 2021 | 141.07 | 143.03 | 138.20 | 141.80 | 9,456,900 | -0.02(-0.01%) |
Mar 18, 2021 | 144.71 | 146.03 | 140.52 | 141.82 | 12,141,591 | -7.64(-5.11%) |
Mar 17, 2021 | 152.40 | 153.00 | 140.36 | 149.46 | 27,337,408 | -11.43(-7.10%) |
Mar 16, 2021 | 166.80 | 169.45 | 158.70 | 160.89 | 10,932,568 | +1.76(+1.11%) |
Mar 15, 2021 | 158.70 | 160.20 | 153.62 | 159.13 | 5,301,342 | -1.93(-1.20%) |
Mar 12, 2021 | 157.82 | 162.20 | 156.31 | 161.06 | 5,172,100 | -1.34(-0.83%) |
Mar 11, 2021 | 159.00 | 164.05 | 154.69 | 162.40 | 9,060,926 | +14.26(+9.63%) |
Mar 10, 2021 | 158.00 | 161.42 | 147.63 | 148.14 | 9,942,341 | -6.04(-3.92%) |
Mar 09, 2021 | 145.70 | 155.53 | 144.60 | 154.18 | 10,692,662 | +16.58(+12.05%) |
Mar 08, 2021 | 153.15 | 155.89 | 136.00 | 137.60 | 13,982,556 | -19.22(-12.26%) |
Mar 05, 2021 | 159.92 | 160.25 | 148.84 | 156.82 | 11,131,999 | -1.58(-1.00%) |
Mar 04, 2021 | 163.18 | 169.49 | 153.97 | 158.40 | 12,170,080 | -10.35(-6.13%) |
Mar 03, 2021 | 180.00 | 182.35 | 167.11 | 168.75 | 6,591,780 | -6.77(-3.86%) |
Mar 02, 2021 | 186.11 | 188.07 | 175.12 | 175.52 | 5,307,188 | -10.63(-5.71%) |
Mar 01, 2021 | 181.50 | 186.33 | 177.96 | 186.15 | 5,666,353 | +14.99(+8.76%) |
Feb 26, 2021 | 169.46 | 174.32 | 166.22 | 171.16 | 8,317,200 | +0.10(+0.06%) |
Feb 25, 2021 | 180.15 | 183.06 | 169.31 | 171.06 | 8,385,225 | -8.26(-4.61%) |
Feb 24, 2021 | 184.00 | 186.27 | 174.72 | 179.32 | 7,786,157 | -8.59(-4.57%) |
Feb 23, 2021 | 181.22 | 188.80 | 172.59 | 187.91 | 7,971,004 | -0.33(-0.18%) |
Feb 22, 2021 | 189.99 | 196.44 | 187.29 | 188.24 | 5,192,510 | -7.74(-3.95%) |
Feb 19, 2021 | 200.09 | 204.39 | 195.01 | 195.98 | 4,544,700 | +0.20(+0.10%) |
Feb 18, 2021 | 198.00 | 199.31 | 192.03 | 195.78 | 5,094,244 | -7.04(-3.47%) |
Feb 17, 2021 | 203.08 | 209.64 | 200.01 | 202.82 | 4,578,890 | +0.01(+0.00%) |
Feb 16, 2021 | 211.60 | 212.60 | 202.41 | 202.81 | 8,326,996 | +6.22(+3.16%) |
Feb 12, 2021 | 197.12 | 202.99 | 196.03 | 196.59 | 2,770,900 | -3.21(-1.61%) |
Feb 11, 2021 | 203.00 | 208.10 | 198.57 | 199.80 | 4,092,927 | +0.19(+0.10%) |
Feb 10, 2021 | 196.95 | 204.25 | 193.06 | 199.61 | 6,600,850 | +9.85(+5.19%) |
Feb 09, 2021 | 191.41 | 195.37 | 188.34 | 189.76 | 4,174,772 | +1.50(+0.80%) |
Feb 08, 2021 | 197.07 | 199.44 | 187.52 | 188.26 | 6,114,532 | -7.90(-4.03%) |
Feb 05, 2021 | 197.51 | 202.77 | 191.71 | 196.16 | 4,481,500 | -1.10(-0.56%) |
Feb 04, 2021 | 199.34 | 204.77 | 194.18 | 197.26 | 6,874,242 | +4.15(+2.15%) |
Feb 03, 2021 | 183.69 | 198.88 | 183.50 | 193.11 | 8,862,052 | +11.11(+6.10%) |
Feb 02, 2021 | 180.76 | 185.20 | 177.00 | 182.00 | 5,953,176 | +8.04(+4.62%) |