Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 133.07 | 133.97 | 130.52 | 130.94 | 1,057,200 | -2.48(-1.86%) |
Apr 29, 2021 | 141.54 | 144.73 | 133.06 | 133.42 | 1,971,247 | -14.87(-10.03%) |
Apr 28, 2021 | 147.50 | 148.43 | 146.65 | 148.29 | 631,662 | +0.50(+0.34%) |
Apr 27, 2021 | 148.41 | 149.50 | 146.06 | 147.79 | 634,157 | -1.05(-0.71%) |
Apr 26, 2021 | 147.76 | 149.49 | 147.27 | 148.84 | 661,267 | +1.50(+1.02%) |
Apr 23, 2021 | 146.20 | 148.08 | 145.94 | 147.34 | 501,700 | +2.07(+1.42%) |
Apr 22, 2021 | 143.43 | 146.85 | 142.83 | 145.27 | 703,783 | +1.27(+0.88%) |
Apr 21, 2021 | 141.43 | 144.07 | 141.06 | 144.00 | 587,886 | +1.81(+1.27%) |
Apr 20, 2021 | 139.99 | 142.37 | 138.92 | 142.19 | 1,199,370 | +2.39(+1.71%) |
Apr 19, 2021 | 144.91 | 146.88 | 137.93 | 139.80 | 23,298,614 | -6.36(-4.35%) |
Apr 16, 2021 | 148.62 | 148.62 | 144.46 | 146.16 | 1,584,800 | -1.39(-0.94%) |
Apr 15, 2021 | 148.26 | 149.21 | 146.20 | 147.55 | 496,240 | +0.99(+0.68%) |
Apr 14, 2021 | 146.83 | 149.24 | 146.15 | 146.56 | 388,373 | -0.65(-0.44%) |
Apr 13, 2021 | 146.70 | 148.28 | 145.07 | 147.21 | 335,305 | +0.56(+0.38%) |
Apr 12, 2021 | 144.88 | 147.39 | 144.42 | 146.65 | 322,042 | +0.61(+0.42%) |
Apr 09, 2021 | 146.98 | 146.98 | 144.46 | 146.04 | 397,800 | -0.59(-0.40%) |
Apr 08, 2021 | 145.54 | 149.26 | 144.39 | 146.63 | 839,784 | +3.41(+2.38%) |
Apr 07, 2021 | 144.00 | 144.98 | 142.59 | 143.22 | 402,466 | -1.09(-0.76%) |
Apr 06, 2021 | 145.76 | 146.91 | 144.02 | 144.31 | 766,390 | -1.67(-1.14%) |
Apr 05, 2021 | 145.00 | 146.53 | 143.34 | 145.98 | 635,731 | +2.11(+1.47%) |
Apr 01, 2021 | 139.70 | 144.88 | 139.70 | 143.87 | 837,500 | +6.22(+4.52%) |
Mar 31, 2021 | 133.33 | 139.84 | 133.33 | 137.65 | 923,470 | +5.65(+4.28%) |
Mar 30, 2021 | 130.68 | 133.77 | 130.11 | 132.00 | 407,030 | +0.30(+0.23%) |
Mar 29, 2021 | 134.73 | 135.91 | 131.43 | 131.70 | 926,657 | -3.73(-2.75%) |
Mar 26, 2021 | 128.42 | 135.60 | 128.42 | 135.43 | 905,700 | +7.43(+5.80%) |
Mar 25, 2021 | 125.50 | 128.45 | 122.97 | 128.00 | 617,414 | +1.16(+0.91%) |
Mar 24, 2021 | 130.87 | 130.87 | 126.70 | 126.84 | 549,886 | -2.97(-2.29%) |
Mar 23, 2021 | 130.51 | 133.41 | 129.29 | 129.81 | 607,264 | -0.33(-0.25%) |
Mar 22, 2021 | 130.15 | 132.38 | 130.06 | 130.14 | 472,261 | +0.48(+0.37%) |
Mar 19, 2021 | 128.54 | 130.50 | 126.51 | 129.66 | 1,183,600 | +2.63(+2.07%) |
Mar 18, 2021 | 129.01 | 131.09 | 125.73 | 127.03 | 1,045,996 | -5.20(-3.93%) |
Mar 17, 2021 | 134.76 | 135.98 | 129.82 | 132.23 | 961,236 | -3.33(-2.46%) |
Mar 16, 2021 | 139.12 | 139.26 | 134.40 | 135.56 | 415,240 | -1.53(-1.12%) |
Mar 15, 2021 | 132.82 | 137.25 | 132.55 | 137.09 | 612,578 | +4.90(+3.71%) |
Mar 12, 2021 | 135.35 | 135.35 | 131.07 | 132.19 | 476,500 | -3.65(-2.69%) |
Mar 11, 2021 | 134.37 | 137.67 | 134.04 | 135.84 | 1,086,542 | +4.85(+3.70%) |
Mar 10, 2021 | 129.00 | 132.10 | 128.69 | 130.99 | 782,434 | +3.44(+2.70%) |
Mar 09, 2021 | 122.33 | 128.84 | 122.00 | 127.55 | 705,971 | +8.70(+7.32%) |
Mar 08, 2021 | 124.97 | 126.87 | 118.80 | 118.85 | 769,295 | -6.66(-5.31%) |
Mar 05, 2021 | 127.24 | 127.31 | 117.97 | 125.51 | 1,154,500 | -0.92(-0.73%) |
Mar 04, 2021 | 131.42 | 133.15 | 124.87 | 126.43 | 826,302 | -5.91(-4.47%) |
Mar 03, 2021 | 135.94 | 137.49 | 131.64 | 132.34 | 607,879 | -4.17(-3.05%) |
Mar 02, 2021 | 143.12 | 143.49 | 136.41 | 136.51 | 843,646 | -5.70(-4.01%) |
Mar 01, 2021 | 139.56 | 142.58 | 139.04 | 142.21 | 656,122 | +5.27(+3.85%) |
Feb 26, 2021 | 135.19 | 138.32 | 134.12 | 136.94 | 1,150,900 | +2.46(+1.83%) |
Feb 25, 2021 | 140.68 | 141.60 | 133.56 | 134.48 | 620,898 | -7.85(-5.52%) |
Feb 24, 2021 | 139.26 | 143.16 | 137.27 | 142.33 | 831,302 | +2.20(+1.57%) |
Feb 23, 2021 | 138.39 | 140.68 | 134.54 | 140.13 | 761,812 | -2.82(-1.97%) |
Feb 22, 2021 | 144.44 | 145.73 | 142.64 | 142.95 | 473,878 | -3.78(-2.58%) |
Feb 19, 2021 | 144.36 | 147.67 | 143.96 | 146.73 | 467,900 | +3.52(+2.46%) |
Feb 18, 2021 | 142.37 | 144.61 | 139.38 | 143.21 | 503,015 | -0.98(-0.68%) |
Feb 17, 2021 | 144.38 | 144.95 | 142.26 | 144.19 | 459,100 | -1.94(-1.33%) |
Feb 16, 2021 | 143.35 | 146.43 | 143.00 | 146.13 | 701,146 | +3.41(+2.39%) |
Feb 12, 2021 | 143.50 | 143.93 | 142.08 | 142.72 | 566,100 | -0.93(-0.65%) |
Feb 11, 2021 | 145.28 | 145.79 | 142.77 | 143.65 | 672,561 | -1.08(-0.75%) |
Feb 10, 2021 | 144.67 | 146.63 | 143.64 | 144.73 | 554,003 | +0.68(+0.47%) |
Feb 09, 2021 | 143.74 | 144.90 | 142.96 | 144.05 | 569,621 | +1.13(+0.79%) |
Feb 08, 2021 | 144.43 | 144.83 | 141.89 | 142.92 | 617,925 | +0.19(+0.13%) |
Feb 05, 2021 | 140.01 | 142.91 | 140.01 | 142.73 | 739,100 | +3.44(+2.47%) |
Feb 04, 2021 | 139.10 | 141.13 | 138.18 | 139.29 | 544,133 | +1.16(+0.84%) |
Feb 03, 2021 | 138.00 | 139.93 | 137.00 | 138.13 | 579,250 | +0.12(+0.09%) |
Feb 02, 2021 | 138.00 | 140.49 | 137.05 | 138.01 | 760,967 | +1.01(+0.74%) |