Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 151.56 | 157.14 | 150.49 | 154.15 | 1,365,442 | +1.79(+1.17%) |
Apr 29, 2021 | 151.50 | 153.00 | 150.31 | 152.36 | 528,020 | +2.22(+1.48%) |
Apr 28, 2021 | 148.28 | 151.20 | 147.47 | 150.13 | 382,071 | +1.28(+0.86%) |
Apr 27, 2021 | 146.12 | 149.06 | 146.12 | 148.85 | 459,391 | +2.29(+1.56%) |
Apr 26, 2021 | 147.56 | 148.24 | 146.34 | 146.56 | 324,769 | +0.40(+0.28%) |
Apr 23, 2021 | 141.65 | 146.52 | 141.65 | 146.16 | 328,246 | +4.80(+3.40%) |
Apr 22, 2021 | 141.11 | 143.81 | 140.03 | 141.36 | 273,592 | +0.25(+0.17%) |
Apr 21, 2021 | 138.31 | 141.42 | 138.06 | 141.11 | 436,370 | +1.98(+1.42%) |
Apr 20, 2021 | 142.90 | 142.90 | 138.39 | 139.14 | 475,212 | -4.78(-3.32%) |
Apr 19, 2021 | 144.73 | 145.20 | 143.27 | 143.92 | 339,336 | -1.28(-0.88%) |
Apr 16, 2021 | 146.46 | 146.46 | 144.03 | 145.20 | 499,638 | +0.04(+0.03%) |
Apr 15, 2021 | 146.13 | 146.13 | 143.87 | 145.16 | 426,369 | -0.29(-0.20%) |
Apr 14, 2021 | 144.48 | 146.87 | 144.12 | 145.45 | 296,513 | +1.89(+1.32%) |
Apr 13, 2021 | 145.81 | 146.35 | 142.37 | 143.56 | 377,250 | -2.34(-1.60%) |
Apr 12, 2021 | 144.44 | 146.29 | 143.65 | 145.90 | 455,889 | +1.77(+1.23%) |
Apr 09, 2021 | 143.89 | 144.41 | 142.50 | 144.13 | 329,060 | +0.54(+0.38%) |
Apr 08, 2021 | 142.13 | 143.74 | 141.00 | 143.59 | 422,493 | +1.57(+1.11%) |
Apr 07, 2021 | 142.03 | 144.59 | 140.79 | 142.02 | 346,214 | +0.80(+0.56%) |
Apr 06, 2021 | 141.68 | 142.69 | 140.72 | 141.22 | 329,130 | -1.59(-1.12%) |
Apr 05, 2021 | 143.21 | 144.77 | 142.04 | 142.81 | 380,158 | +1.72(+1.22%) |
Apr 01, 2021 | 139.72 | 142.16 | 138.83 | 141.09 | 437,628 | +1.25(+0.89%) |
Mar 31, 2021 | 138.92 | 142.11 | 138.83 | 139.84 | 492,762 | +0.57(+0.41%) |
Mar 30, 2021 | 139.10 | 142.09 | 138.47 | 139.27 | 340,955 | +0.44(+0.32%) |
Mar 29, 2021 | 137.25 | 140.55 | 135.60 | 138.83 | 740,659 | -0.57(-0.41%) |
Mar 26, 2021 | 138.95 | 139.62 | 136.41 | 139.40 | 493,641 | +2.78(+2.04%) |
Mar 25, 2021 | 132.18 | 136.98 | 130.06 | 136.62 | 551,341 | +3.65(+2.75%) |
Mar 24, 2021 | 134.57 | 137.88 | 132.89 | 132.97 | 512,186 | -1.88(-1.39%) |
Mar 23, 2021 | 141.29 | 142.65 | 133.91 | 134.85 | 847,901 | -7.57(-5.32%) |
Mar 22, 2021 | 143.61 | 144.52 | 141.53 | 142.42 | 503,912 | -1.49(-1.03%) |
Mar 19, 2021 | 142.41 | 145.28 | 141.25 | 143.91 | 896,198 | +2.09(+1.47%) |
Mar 18, 2021 | 142.40 | 143.65 | 141.09 | 141.82 | 1,281,826 | +0.81(+0.57%) |
Mar 17, 2021 | 139.44 | 141.28 | 138.35 | 141.01 | 464,866 | +2.64(+1.90%) |
Mar 16, 2021 | 141.47 | 141.56 | 137.15 | 138.38 | 701,019 | -3.71(-2.61%) |
Mar 15, 2021 | 140.37 | 142.14 | 138.40 | 142.09 | 328,299 | +1.26(+0.89%) |
Mar 12, 2021 | 141.25 | 142.29 | 140.42 | 140.83 | 474,747 | +1.01(+0.72%) |
Mar 11, 2021 | 137.96 | 140.69 | 137.03 | 139.82 | 565,265 | +2.09(+1.52%) |
Mar 10, 2021 | 135.56 | 138.38 | 134.40 | 137.72 | 484,496 | +2.80(+2.07%) |
Mar 09, 2021 | 132.67 | 135.94 | 129.67 | 134.93 | 718,171 | +2.26(+1.70%) |
Mar 08, 2021 | 132.89 | 135.36 | 132.10 | 132.67 | 710,406 | +1.08(+0.82%) |
Mar 05, 2021 | 130.99 | 132.21 | 125.94 | 131.59 | 1,236,258 | +2.35(+1.82%) |
Mar 04, 2021 | 133.34 | 133.34 | 127.41 | 129.24 | 1,741,173 | -3.01(-2.28%) |
Mar 03, 2021 | 133.51 | 135.51 | 131.93 | 132.25 | 689,728 | +0.08(+0.06%) |
Mar 02, 2021 | 132.58 | 133.41 | 130.82 | 132.18 | 733,253 | -0.71(-0.53%) |
Mar 01, 2021 | 132.57 | 135.44 | 131.12 | 132.88 | 550,855 | +3.71(+2.87%) |
Feb 26, 2021 | 128.30 | 130.94 | 125.86 | 129.17 | 999,087 | -0.55(-0.42%) |
Feb 25, 2021 | 133.28 | 134.17 | 129.18 | 129.72 | 463,113 | -3.23(-2.43%) |
Feb 24, 2021 | 132.51 | 135.15 | 131.32 | 132.95 | 756,803 | -0.02(-0.02%) |
Feb 23, 2021 | 131.68 | 133.34 | 129.38 | 132.97 | 330,040 | +0.96(+0.73%) |
Feb 22, 2021 | 128.41 | 133.00 | 128.41 | 132.01 | 365,355 | +2.44(+1.89%) |
Feb 19, 2021 | 128.15 | 130.06 | 127.33 | 129.56 | 478,820 | +1.64(+1.28%) |
Feb 18, 2021 | 128.75 | 129.42 | 126.41 | 127.92 | 388,666 | -1.35(-1.04%) |
Feb 17, 2021 | 129.66 | 130.57 | 127.53 | 129.27 | 424,505 | -1.39(-1.07%) |
Feb 16, 2021 | 129.31 | 131.10 | 128.22 | 130.66 | 430,134 | +2.77(+2.17%) |
Feb 12, 2021 | 125.85 | 128.65 | 125.85 | 127.89 | 359,981 | +1.53(+1.21%) |
Feb 11, 2021 | 126.81 | 127.30 | 124.02 | 126.36 | 356,031 | -0.03(-0.02%) |
Feb 10, 2021 | 124.60 | 126.50 | 123.79 | 126.39 | 537,287 | +2.48(+2.01%) |
Feb 09, 2021 | 121.66 | 124.42 | 119.87 | 123.91 | 457,374 | +2.29(+1.88%) |
Feb 08, 2021 | 123.18 | 124.31 | 120.07 | 121.62 | 920,074 | -1.80(-1.46%) |
Feb 05, 2021 | 116.80 | 124.91 | 116.80 | 123.42 | 1,362,633 | +7.56(+6.53%) |
Feb 04, 2021 | 114.33 | 117.05 | 114.07 | 115.86 | 550,534 | +2.09(+1.84%) |
Feb 03, 2021 | 111.24 | 115.50 | 111.24 | 113.76 | 606,221 | +1.44(+1.28%) |
Feb 02, 2021 | 110.13 | 113.07 | 109.15 | 112.32 | 977,379 | +3.40(+3.12%) |