Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 154.44 | 155.45 | 153.73 | 154.80 | 1,263,976 | +0.07(+0.05%) |
Apr 29, 2021 | 150.77 | 155.93 | 150.28 | 154.73 | 1,707,894 | +5.05(+3.37%) |
Apr 28, 2021 | 150.05 | 151.65 | 149.34 | 149.68 | 1,401,606 | +0.14(+0.09%) |
Apr 27, 2021 | 149.89 | 150.23 | 148.81 | 149.53 | 1,128,331 | -0.30(-0.20%) |
Apr 26, 2021 | 152.29 | 152.29 | 149.63 | 149.84 | 808,772 | -2.26(-1.49%) |
Apr 23, 2021 | 152.83 | 153.19 | 151.84 | 152.10 | 724,379 | -0.76(-0.50%) |
Apr 22, 2021 | 153.57 | 153.96 | 152.23 | 152.86 | 876,622 | -0.66(-0.43%) |
Apr 21, 2021 | 153.38 | 154.51 | 153.38 | 153.52 | 986,885 | +0.71(+0.46%) |
Apr 20, 2021 | 151.36 | 153.75 | 151.01 | 152.81 | 887,842 | +1.14(+0.75%) |
Apr 19, 2021 | 151.70 | 152.27 | 150.30 | 151.67 | 819,338 | -0.01(-0.01%) |
Apr 16, 2021 | 151.98 | 152.19 | 150.86 | 151.68 | 1,337,953 | +0.08(+0.06%) |
Apr 15, 2021 | 151.69 | 152.02 | 150.35 | 151.60 | 1,145,802 | +2.55(+1.71%) |
Apr 14, 2021 | 149.68 | 149.84 | 147.80 | 149.04 | 943,909 | -0.59(-0.40%) |
Apr 13, 2021 | 149.38 | 150.41 | 149.04 | 149.64 | 1,206,464 | -0.73(-0.49%) |
Apr 12, 2021 | 150.34 | 151.02 | 149.78 | 150.37 | 1,000,573 | +0.09(+0.06%) |
Apr 09, 2021 | 151.34 | 151.51 | 149.45 | 150.28 | 758,024 | -0.57(-0.38%) |
Apr 08, 2021 | 151.22 | 151.75 | 150.18 | 150.85 | 1,056,412 | -0.43(-0.29%) |
Apr 07, 2021 | 151.69 | 152.03 | 150.66 | 151.29 | 819,179 | -0.18(-0.12%) |
Apr 06, 2021 | 150.37 | 152.21 | 150.02 | 151.47 | 999,231 | +1.33(+0.89%) |
Apr 05, 2021 | 149.78 | 152.02 | 149.39 | 150.14 | 1,039,855 | +0.56(+0.37%) |
Apr 01, 2021 | 149.04 | 150.30 | 147.25 | 149.58 | 989,401 | +0.56(+0.38%) |
Mar 31, 2021 | 149.23 | 150.47 | 148.56 | 149.02 | 1,242,488 | -0.66(-0.44%) |
Mar 30, 2021 | 151.60 | 152.22 | 149.27 | 149.68 | 1,081,824 | -2.14(-1.41%) |
Mar 29, 2021 | 149.62 | 152.36 | 149.48 | 151.81 | 868,913 | +1.75(+1.17%) |
Mar 26, 2021 | 148.28 | 150.08 | 147.50 | 150.06 | 718,011 | +2.10(+1.42%) |
Mar 25, 2021 | 148.69 | 149.44 | 147.15 | 147.96 | 994,695 | -0.21(-0.14%) |
Mar 24, 2021 | 147.03 | 149.10 | 145.96 | 148.17 | 1,037,350 | +0.32(+0.22%) |
Mar 23, 2021 | 147.53 | 148.15 | 146.84 | 147.85 | 732,301 | +0.51(+0.35%) |
Mar 22, 2021 | 145.18 | 147.56 | 145.04 | 147.34 | 850,927 | +1.58(+1.09%) |
Mar 19, 2021 | 147.59 | 147.88 | 145.71 | 145.76 | 1,544,494 | -1.29(-0.88%) |
Mar 18, 2021 | 145.13 | 147.41 | 145.10 | 147.05 | 714,377 | +1.42(+0.98%) |
Mar 17, 2021 | 146.48 | 146.85 | 144.80 | 145.62 | 1,056,859 | +1.01(+0.70%) |
Mar 16, 2021 | 144.86 | 145.35 | 143.81 | 144.62 | 972,690 | +0.16(+0.11%) |
Mar 15, 2021 | 144.50 | 144.65 | 142.53 | 144.46 | 820,827 | +0.83(+0.58%) |
Mar 12, 2021 | 143.64 | 144.04 | 142.47 | 143.63 | 803,026 | +0.51(+0.36%) |
Mar 11, 2021 | 143.08 | 144.25 | 142.77 | 143.12 | 1,018,162 | -0.71(-0.49%) |
Mar 10, 2021 | 141.27 | 144.63 | 140.43 | 143.82 | 1,189,882 | +1.97(+1.39%) |
Mar 09, 2021 | 143.00 | 144.36 | 141.80 | 141.85 | 1,011,487 | -1.16(-0.81%) |
Mar 08, 2021 | 142.55 | 145.68 | 141.38 | 143.01 | 1,181,194 | +1.33(+0.94%) |
Mar 05, 2021 | 138.21 | 142.09 | 137.62 | 141.69 | 1,094,901 | +4.04(+2.94%) |
Mar 04, 2021 | 136.48 | 140.48 | 136.11 | 137.64 | 1,325,701 | +1.62(+1.19%) |
Mar 03, 2021 | 136.87 | 137.38 | 135.91 | 136.02 | 1,168,532 | -0.92(-0.67%) |
Mar 02, 2021 | 136.71 | 138.01 | 135.28 | 136.95 | 1,029,117 | +0.15(+0.11%) |
Mar 01, 2021 | 137.73 | 139.36 | 136.35 | 136.80 | 1,249,467 | -0.43(-0.32%) |
Feb 26, 2021 | 139.49 | 140.32 | 137.15 | 137.23 | 1,118,463 | -1.81(-1.30%) |
Feb 25, 2021 | 138.92 | 140.52 | 138.78 | 139.04 | 1,687,324 | +0.00(+0.00%) |
Feb 24, 2021 | 139.41 | 139.91 | 138.61 | 139.04 | 822,190 | -0.39(-0.28%) |
Feb 23, 2021 | 140.27 | 141.76 | 138.59 | 139.43 | 1,568,615 | -0.25(-0.18%) |
Feb 22, 2021 | 140.48 | 140.48 | 138.03 | 139.68 | 914,951 | -0.56(-0.40%) |
Feb 19, 2021 | 144.27 | 144.69 | 140.15 | 140.24 | 1,237,548 | -3.90(-2.71%) |
Feb 18, 2021 | 141.15 | 144.97 | 141.15 | 144.15 | 1,470,962 | +2.36(+1.66%) |
Feb 17, 2021 | 141.45 | 142.88 | 141.37 | 141.79 | 922,805 | -0.08(-0.06%) |
Feb 16, 2021 | 141.72 | 142.75 | 140.72 | 141.87 | 1,277,866 | +0.00(+0.00%) |
Feb 12, 2021 | 140.44 | 142.23 | 140.29 | 141.87 | 838,367 | +0.90(+0.64%) |
Feb 11, 2021 | 140.18 | 141.31 | 140.06 | 140.97 | 929,764 | +0.39(+0.28%) |
Feb 10, 2021 | 140.88 | 141.19 | 139.85 | 140.58 | 942,654 | +0.36(+0.25%) |
Feb 09, 2021 | 139.84 | 141.76 | 139.78 | 140.22 | 1,163,088 | +0.27(+0.19%) |
Feb 08, 2021 | 141.75 | 141.86 | 138.07 | 139.95 | 2,162,001 | +2.56(+1.86%) |
Feb 05, 2021 | 138.61 | 140.01 | 137.38 | 137.39 | 880,835 | -0.58(-0.42%) |
Feb 04, 2021 | 138.57 | 140.58 | 136.18 | 137.97 | 1,358,316 | +0.60(+0.44%) |
Feb 03, 2021 | 137.86 | 138.50 | 136.43 | 137.37 | 949,443 | -0.51(-0.37%) |
Feb 02, 2021 | 136.59 | 139.15 | 136.07 | 137.88 | 1,069,061 | +1.88(+1.39%) |