Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 154.43 | 155.44 | 153.71 | 154.78 | 1,264,106 | +0.07(+0.05%) |
Apr 29, 2021 | 150.75 | 155.92 | 150.27 | 154.71 | 1,708,069 | +5.05(+3.37%) |
Apr 28, 2021 | 150.04 | 151.63 | 149.32 | 149.66 | 1,401,750 | +0.14(+0.09%) |
Apr 27, 2021 | 149.88 | 150.22 | 148.79 | 149.52 | 1,128,447 | -0.30(-0.20%) |
Apr 26, 2021 | 152.28 | 152.28 | 149.61 | 149.82 | 808,856 | -2.26(-1.49%) |
Apr 23, 2021 | 152.82 | 153.17 | 151.82 | 152.08 | 724,454 | -0.76(-0.50%) |
Apr 22, 2021 | 153.55 | 153.95 | 152.21 | 152.84 | 876,712 | -0.66(-0.43%) |
Apr 21, 2021 | 153.36 | 154.49 | 153.36 | 153.50 | 986,986 | +0.71(+0.46%) |
Apr 20, 2021 | 151.35 | 153.74 | 151.00 | 152.80 | 887,933 | +1.14(+0.75%) |
Apr 19, 2021 | 151.69 | 152.25 | 150.28 | 151.66 | 819,423 | -0.01(-0.01%) |
Apr 16, 2021 | 151.97 | 152.18 | 150.85 | 151.67 | 1,338,090 | +0.09(+0.06%) |
Apr 15, 2021 | 151.68 | 152.01 | 150.34 | 151.58 | 1,145,920 | +2.55(+1.71%) |
Apr 14, 2021 | 149.66 | 149.83 | 147.78 | 149.03 | 944,006 | -0.59(-0.40%) |
Apr 13, 2021 | 149.37 | 150.40 | 149.02 | 149.62 | 1,206,588 | -0.73(-0.49%) |
Apr 12, 2021 | 150.32 | 151.01 | 149.77 | 150.36 | 1,000,676 | +0.09(+0.06%) |
Apr 09, 2021 | 151.33 | 151.50 | 149.43 | 150.26 | 758,102 | -0.57(-0.38%) |
Apr 08, 2021 | 151.21 | 151.73 | 150.17 | 150.84 | 1,056,520 | -0.43(-0.29%) |
Apr 07, 2021 | 151.68 | 152.02 | 150.65 | 151.27 | 819,263 | -0.18(-0.12%) |
Apr 06, 2021 | 150.36 | 152.19 | 150.01 | 151.45 | 999,333 | +1.33(+0.88%) |
Apr 05, 2021 | 149.76 | 152.00 | 149.38 | 150.12 | 1,039,962 | +0.56(+0.37%) |
Apr 01, 2021 | 149.03 | 150.28 | 147.23 | 149.57 | 989,503 | +0.56(+0.38%) |
Mar 31, 2021 | 149.22 | 150.45 | 148.55 | 149.00 | 1,242,615 | -0.66(-0.44%) |
Mar 30, 2021 | 151.58 | 152.20 | 149.25 | 149.66 | 1,081,935 | -2.14(-1.41%) |
Mar 29, 2021 | 149.60 | 152.34 | 149.46 | 151.80 | 869,003 | +1.75(+1.17%) |
Mar 26, 2021 | 148.27 | 150.06 | 147.48 | 150.05 | 718,085 | +2.10(+1.42%) |
Mar 25, 2021 | 148.67 | 149.43 | 147.13 | 147.95 | 994,798 | -0.21(-0.14%) |
Mar 24, 2021 | 147.01 | 149.09 | 145.95 | 148.15 | 1,037,456 | +0.32(+0.22%) |
Mar 23, 2021 | 147.51 | 148.13 | 146.82 | 147.83 | 732,377 | +0.51(+0.35%) |
Mar 22, 2021 | 145.17 | 147.55 | 145.03 | 147.32 | 851,014 | +1.58(+1.09%) |
Mar 19, 2021 | 147.58 | 147.86 | 145.69 | 145.74 | 1,544,653 | -1.29(-0.88%) |
Mar 18, 2021 | 145.12 | 147.40 | 145.08 | 147.03 | 714,450 | +1.42(+0.98%) |
Mar 17, 2021 | 146.47 | 146.83 | 144.79 | 145.61 | 1,056,968 | +1.01(+0.70%) |
Mar 16, 2021 | 144.85 | 145.34 | 143.79 | 144.60 | 972,790 | +0.16(+0.11%) |
Mar 15, 2021 | 144.49 | 144.64 | 142.52 | 144.44 | 820,912 | +0.83(+0.58%) |
Mar 12, 2021 | 143.62 | 144.03 | 142.45 | 143.61 | 803,109 | +0.51(+0.36%) |
Mar 11, 2021 | 143.07 | 144.23 | 142.75 | 143.10 | 1,018,267 | -0.71(-0.49%) |
Mar 10, 2021 | 141.26 | 144.62 | 140.42 | 143.81 | 1,190,005 | +1.97(+1.39%) |
Mar 09, 2021 | 142.98 | 144.35 | 141.78 | 141.84 | 1,011,591 | -1.16(-0.81%) |
Mar 08, 2021 | 142.54 | 145.67 | 141.37 | 143.00 | 1,181,315 | +1.33(+0.94%) |
Mar 05, 2021 | 138.19 | 142.07 | 137.60 | 141.67 | 1,095,013 | +4.04(+2.94%) |
Mar 04, 2021 | 136.46 | 140.47 | 136.09 | 137.63 | 1,325,838 | +1.62(+1.19%) |
Mar 03, 2021 | 136.86 | 137.37 | 135.90 | 136.01 | 1,168,652 | -0.92(-0.67%) |
Mar 02, 2021 | 136.70 | 138.00 | 135.26 | 136.93 | 1,029,222 | +0.15(+0.11%) |
Mar 01, 2021 | 137.71 | 139.34 | 136.34 | 136.78 | 1,249,596 | -0.43(-0.32%) |
Feb 26, 2021 | 139.48 | 140.31 | 137.13 | 137.22 | 1,118,578 | -1.81(-1.30%) |
Feb 25, 2021 | 138.90 | 140.50 | 138.76 | 139.02 | 1,687,497 | +0.00(+0.00%) |
Feb 24, 2021 | 139.40 | 139.90 | 138.60 | 139.02 | 822,275 | -0.39(-0.28%) |
Feb 23, 2021 | 140.26 | 141.75 | 138.58 | 139.41 | 1,568,777 | -0.25(-0.18%) |
Feb 22, 2021 | 140.47 | 140.47 | 138.02 | 139.66 | 915,045 | -0.56(-0.40%) |
Feb 19, 2021 | 144.25 | 144.68 | 140.14 | 140.23 | 1,237,675 | -3.90(-2.71%) |
Feb 18, 2021 | 141.13 | 144.95 | 141.13 | 144.13 | 1,471,113 | +2.36(+1.66%) |
Feb 17, 2021 | 141.43 | 142.87 | 141.36 | 141.77 | 922,900 | -0.08(-0.06%) |
Feb 16, 2021 | 141.71 | 142.74 | 140.70 | 141.85 | 1,277,998 | +0.00(+0.00%) |
Feb 12, 2021 | 140.42 | 142.21 | 140.27 | 141.85 | 838,453 | +0.90(+0.64%) |
Feb 11, 2021 | 140.17 | 141.29 | 140.05 | 140.96 | 929,859 | +0.39(+0.28%) |
Feb 10, 2021 | 140.86 | 141.17 | 139.83 | 140.56 | 942,750 | +0.36(+0.25%) |
Feb 09, 2021 | 139.82 | 141.74 | 139.77 | 140.21 | 1,163,207 | +0.27(+0.19%) |
Feb 08, 2021 | 141.73 | 141.85 | 138.06 | 139.93 | 2,162,223 | +2.56(+1.86%) |
Feb 05, 2021 | 138.59 | 140.00 | 137.37 | 137.38 | 880,926 | -0.58(-0.42%) |
Feb 04, 2021 | 138.56 | 140.56 | 136.17 | 137.96 | 1,358,456 | +0.60(+0.44%) |
Feb 03, 2021 | 137.84 | 138.48 | 136.41 | 137.36 | 949,541 | -0.51(-0.37%) |
Feb 02, 2021 | 136.58 | 139.14 | 136.06 | 137.86 | 1,069,171 | +1.88(+1.39%) |