Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 151.39 | 156.96 | 150.32 | 153.97 | 1,367,010 | +1.79(+1.18%) |
Apr 29, 2021 | 151.33 | 152.82 | 150.14 | 152.18 | 528,626 | +2.22(+1.48%) |
Apr 28, 2021 | 148.10 | 151.02 | 147.30 | 149.96 | 382,510 | +1.28(+0.86%) |
Apr 27, 2021 | 145.95 | 148.89 | 145.95 | 148.68 | 459,918 | +2.29(+1.56%) |
Apr 26, 2021 | 147.39 | 148.06 | 146.17 | 146.40 | 325,142 | +0.40(+0.28%) |
Apr 23, 2021 | 141.49 | 146.36 | 141.49 | 145.99 | 328,623 | +4.79(+3.40%) |
Apr 22, 2021 | 140.95 | 143.64 | 139.87 | 141.20 | 273,906 | +0.25(+0.17%) |
Apr 21, 2021 | 138.15 | 141.26 | 137.91 | 140.95 | 436,871 | +1.97(+1.42%) |
Apr 20, 2021 | 142.74 | 142.74 | 138.23 | 138.98 | 475,758 | -4.78(-3.32%) |
Apr 19, 2021 | 144.57 | 145.03 | 143.11 | 143.75 | 339,726 | -1.28(-0.88%) |
Apr 16, 2021 | 146.29 | 146.29 | 143.86 | 145.03 | 500,212 | +0.04(+0.03%) |
Apr 15, 2021 | 145.96 | 145.96 | 143.70 | 144.99 | 426,858 | -0.29(-0.20%) |
Apr 14, 2021 | 144.31 | 146.70 | 143.96 | 145.28 | 296,853 | +1.89(+1.32%) |
Apr 13, 2021 | 145.65 | 146.18 | 142.21 | 143.40 | 377,683 | -2.34(-1.60%) |
Apr 12, 2021 | 144.27 | 146.12 | 143.49 | 145.74 | 456,412 | +1.77(+1.23%) |
Apr 09, 2021 | 143.72 | 144.24 | 142.34 | 143.97 | 329,438 | +0.54(+0.38%) |
Apr 08, 2021 | 141.96 | 143.57 | 140.84 | 143.43 | 422,978 | +1.57(+1.11%) |
Apr 07, 2021 | 141.87 | 144.42 | 140.63 | 141.85 | 346,612 | +0.80(+0.56%) |
Apr 06, 2021 | 141.52 | 142.52 | 140.56 | 141.06 | 329,508 | -1.59(-1.12%) |
Apr 05, 2021 | 143.04 | 144.61 | 141.88 | 142.65 | 380,595 | +1.72(+1.22%) |
Apr 01, 2021 | 139.56 | 141.99 | 138.67 | 140.93 | 438,131 | +1.25(+0.89%) |
Mar 31, 2021 | 138.76 | 141.94 | 138.67 | 139.68 | 493,328 | +0.57(+0.41%) |
Mar 30, 2021 | 138.94 | 141.92 | 138.31 | 139.11 | 341,347 | +0.44(+0.32%) |
Mar 29, 2021 | 137.09 | 140.39 | 135.45 | 138.67 | 741,510 | -0.57(-0.41%) |
Mar 26, 2021 | 138.79 | 139.46 | 136.25 | 139.24 | 494,208 | +2.78(+2.04%) |
Mar 25, 2021 | 132.03 | 136.82 | 129.91 | 136.46 | 551,974 | +3.65(+2.74%) |
Mar 24, 2021 | 134.42 | 137.72 | 132.74 | 132.82 | 512,774 | -1.88(-1.39%) |
Mar 23, 2021 | 141.13 | 142.48 | 133.76 | 134.69 | 848,875 | -7.57(-5.32%) |
Mar 22, 2021 | 143.45 | 144.35 | 141.36 | 142.26 | 504,491 | -1.48(-1.03%) |
Mar 19, 2021 | 142.25 | 145.12 | 141.08 | 143.74 | 897,227 | +2.08(+1.47%) |
Mar 18, 2021 | 142.24 | 143.49 | 140.93 | 141.66 | 1,283,298 | +0.81(+0.57%) |
Mar 17, 2021 | 139.28 | 141.12 | 138.19 | 140.85 | 465,400 | +2.63(+1.90%) |
Mar 16, 2021 | 141.31 | 141.39 | 136.99 | 138.22 | 701,824 | -3.70(-2.61%) |
Mar 15, 2021 | 140.21 | 141.97 | 138.24 | 141.92 | 328,676 | +1.26(+0.89%) |
Mar 12, 2021 | 141.09 | 142.13 | 140.25 | 140.67 | 475,292 | +1.01(+0.72%) |
Mar 11, 2021 | 137.80 | 140.53 | 136.87 | 139.66 | 565,914 | +2.09(+1.52%) |
Mar 10, 2021 | 135.40 | 138.22 | 134.24 | 137.57 | 485,052 | +2.80(+2.07%) |
Mar 09, 2021 | 132.51 | 135.78 | 129.52 | 134.77 | 718,995 | +2.26(+1.70%) |
Mar 08, 2021 | 132.74 | 135.20 | 131.95 | 132.51 | 711,222 | +1.08(+0.82%) |
Mar 05, 2021 | 130.84 | 132.05 | 125.80 | 131.44 | 1,237,677 | +2.34(+1.82%) |
Mar 04, 2021 | 133.19 | 133.19 | 127.26 | 129.09 | 1,743,173 | -3.01(-2.28%) |
Mar 03, 2021 | 133.36 | 135.36 | 131.78 | 132.10 | 690,520 | +0.08(+0.06%) |
Mar 02, 2021 | 132.43 | 133.26 | 130.67 | 132.03 | 734,095 | -0.71(-0.53%) |
Mar 01, 2021 | 132.42 | 135.28 | 130.97 | 132.73 | 551,488 | +3.71(+2.87%) |
Feb 26, 2021 | 128.15 | 130.79 | 125.72 | 129.02 | 1,000,235 | -0.55(-0.42%) |
Feb 25, 2021 | 133.12 | 134.02 | 129.03 | 129.57 | 463,644 | -3.23(-2.43%) |
Feb 24, 2021 | 132.36 | 135.00 | 131.17 | 132.80 | 757,672 | -0.02(-0.02%) |
Feb 23, 2021 | 131.53 | 133.18 | 129.23 | 132.82 | 330,419 | +0.96(+0.73%) |
Feb 22, 2021 | 128.26 | 132.85 | 128.26 | 131.86 | 365,775 | +2.44(+1.89%) |
Feb 19, 2021 | 128.00 | 129.92 | 127.18 | 129.42 | 479,370 | +1.64(+1.28%) |
Feb 18, 2021 | 128.60 | 129.27 | 126.27 | 127.78 | 389,113 | -1.34(-1.04%) |
Feb 17, 2021 | 129.51 | 130.42 | 127.39 | 129.12 | 424,993 | -1.39(-1.07%) |
Feb 16, 2021 | 129.16 | 130.95 | 128.07 | 130.51 | 430,628 | +2.77(+2.17%) |
Feb 12, 2021 | 125.71 | 128.50 | 125.71 | 127.75 | 360,394 | +1.53(+1.21%) |
Feb 11, 2021 | 126.66 | 127.15 | 123.87 | 126.22 | 356,439 | -0.03(-0.02%) |
Feb 10, 2021 | 124.45 | 126.36 | 123.65 | 126.25 | 537,904 | +2.48(+2.01%) |
Feb 09, 2021 | 121.52 | 124.28 | 119.73 | 123.77 | 457,899 | +2.29(+1.88%) |
Feb 08, 2021 | 123.04 | 124.17 | 119.93 | 121.48 | 921,130 | -1.80(-1.46%) |
Feb 05, 2021 | 116.67 | 124.77 | 116.67 | 123.28 | 1,364,198 | +7.55(+6.53%) |
Feb 04, 2021 | 114.20 | 116.92 | 113.94 | 115.72 | 551,166 | +2.09(+1.84%) |
Feb 03, 2021 | 111.11 | 115.37 | 111.11 | 113.63 | 606,917 | +1.44(+1.29%) |
Feb 02, 2021 | 110.00 | 112.94 | 109.02 | 112.19 | 978,501 | +3.39(+3.12%) |