Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 148.12 | 148.39 | 147.41 | 147.74 | 3,098,827 | -1.14(-0.77%) |
Apr 29, 2021 | 148.50 | 148.99 | 147.74 | 148.88 | 2,782,408 | +1.24(+0.84%) |
Apr 28, 2021 | 147.76 | 148.02 | 147.45 | 147.65 | 1,663,238 | +0.24(+0.16%) |
Apr 27, 2021 | 147.16 | 147.58 | 146.85 | 147.40 | 1,695,027 | +0.26(+0.18%) |
Apr 26, 2021 | 147.56 | 147.82 | 146.95 | 147.14 | 2,025,331 | +0.07(+0.05%) |
Apr 23, 2021 | 145.82 | 147.48 | 145.58 | 147.07 | 4,213,419 | +1.43(+0.98%) |
Apr 22, 2021 | 146.83 | 147.07 | 145.35 | 145.64 | 4,575,634 | -1.05(-0.72%) |
Apr 21, 2021 | 144.99 | 146.84 | 144.65 | 146.69 | 2,216,737 | +1.62(+1.12%) |
Apr 20, 2021 | 146.02 | 146.02 | 144.58 | 145.07 | 2,088,755 | -1.34(-0.92%) |
Apr 19, 2021 | 146.96 | 147.03 | 146.03 | 146.41 | 2,933,043 | -0.50(-0.34%) |
Apr 16, 2021 | 147.07 | 147.26 | 146.56 | 146.91 | 2,838,734 | +0.72(+0.49%) |
Apr 15, 2021 | 145.94 | 146.31 | 145.32 | 146.19 | 1,811,191 | +0.78(+0.54%) |
Apr 14, 2021 | 144.92 | 146.04 | 144.82 | 145.41 | 2,460,276 | +0.53(+0.36%) |
Apr 13, 2021 | 144.86 | 145.16 | 144.11 | 144.88 | 2,473,190 | -0.42(-0.29%) |
Apr 12, 2021 | 145.22 | 145.45 | 144.84 | 145.30 | 2,076,252 | +0.11(+0.08%) |
Apr 09, 2021 | 144.69 | 145.22 | 144.28 | 145.19 | 4,258,741 | +0.70(+0.49%) |
Apr 08, 2021 | 144.48 | 144.54 | 143.74 | 144.49 | 2,178,750 | +0.06(+0.05%) |
Apr 07, 2021 | 144.71 | 145.11 | 143.97 | 144.42 | 2,239,713 | -0.29(-0.20%) |
Apr 06, 2021 | 144.50 | 145.19 | 144.37 | 144.71 | 3,375,131 | +0.10(+0.07%) |
Apr 05, 2021 | 144.46 | 144.89 | 144.20 | 144.61 | 2,629,074 | +1.27(+0.88%) |
Apr 01, 2021 | 142.37 | 143.41 | 142.10 | 143.34 | 3,080,485 | +1.23(+0.86%) |
Mar 31, 2021 | 142.72 | 142.98 | 142.03 | 142.12 | 4,015,037 | -0.53(-0.37%) |
Mar 30, 2021 | 142.25 | 143.01 | 142.12 | 142.65 | 2,213,008 | +0.26(+0.18%) |
Mar 29, 2021 | 142.19 | 143.04 | 141.49 | 142.39 | 2,961,558 | -0.62(-0.43%) |
Mar 26, 2021 | 141.60 | 143.14 | 141.06 | 143.01 | 2,653,822 | +2.34(+1.66%) |
Mar 25, 2021 | 138.58 | 140.97 | 137.79 | 140.67 | 3,712,904 | +1.70(+1.22%) |
Mar 24, 2021 | 139.50 | 140.82 | 138.95 | 138.97 | 3,485,302 | +0.01(+0.01%) |
Mar 23, 2021 | 140.35 | 140.71 | 138.57 | 138.96 | 1,964,415 | -2.00(-1.42%) |
Mar 22, 2021 | 140.74 | 141.37 | 140.30 | 140.96 | 2,575,117 | -0.02(-0.01%) |
Mar 19, 2021 | 141.44 | 141.83 | 139.93 | 140.98 | 3,745,255 | -0.55(-0.39%) |
Mar 18, 2021 | 142.48 | 143.56 | 141.26 | 141.53 | 2,424,800 | -1.10(-0.77%) |
Mar 17, 2021 | 141.99 | 142.63 | 141.13 | 142.63 | 2,490,912 | +0.73(+0.51%) |
Mar 16, 2021 | 142.68 | 142.73 | 141.68 | 141.90 | 4,286,104 | -0.98(-0.69%) |
Mar 15, 2021 | 142.53 | 142.99 | 141.38 | 142.88 | 3,689,746 | +0.65(+0.46%) |
Mar 12, 2021 | 141.49 | 142.25 | 141.25 | 142.23 | 2,189,693 | +1.21(+0.85%) |
Mar 11, 2021 | 141.03 | 141.93 | 140.53 | 141.02 | 3,121,389 | +0.44(+0.31%) |
Mar 10, 2021 | 139.46 | 141.07 | 139.39 | 140.59 | 3,678,457 | +1.82(+1.31%) |
Mar 09, 2021 | 139.37 | 140.22 | 138.73 | 138.76 | 4,394,981 | -0.08(-0.06%) |
Mar 08, 2021 | 138.39 | 140.51 | 137.95 | 138.85 | 6,118,833 | +1.14(+0.83%) |
Mar 05, 2021 | 136.26 | 138.07 | 133.87 | 137.71 | 5,531,361 | +2.98(+2.21%) |
Mar 04, 2021 | 136.19 | 137.02 | 132.88 | 134.73 | 5,704,214 | -1.57(-1.15%) |
Mar 03, 2021 | 136.63 | 137.78 | 136.27 | 136.30 | 2,983,655 | -0.33(-0.24%) |
Mar 02, 2021 | 137.20 | 137.47 | 136.39 | 136.63 | 3,229,657 | -0.50(-0.36%) |
Mar 01, 2021 | 136.01 | 137.88 | 136.01 | 137.12 | 2,707,587 | +3.05(+2.28%) |
Feb 26, 2021 | 135.89 | 135.92 | 133.48 | 134.07 | 8,522,126 | -1.61(-1.18%) |
Feb 25, 2021 | 138.45 | 138.58 | 135.15 | 135.67 | 6,237,753 | -2.68(-1.94%) |
Feb 24, 2021 | 136.59 | 138.67 | 136.32 | 138.35 | 4,169,756 | +1.96(+1.44%) |
Feb 23, 2021 | 136.20 | 136.85 | 134.56 | 136.39 | 3,575,136 | +0.45(+0.33%) |
Feb 22, 2021 | 134.58 | 136.54 | 134.57 | 135.94 | 1,663,055 | +0.53(+0.39%) |
Feb 19, 2021 | 135.20 | 135.79 | 135.15 | 135.41 | 1,900,682 | +0.71(+0.53%) |
Feb 18, 2021 | 134.83 | 135.21 | 134.08 | 134.70 | 1,908,452 | -0.75(-0.55%) |
Feb 17, 2021 | 135.06 | 135.57 | 134.40 | 135.45 | 1,877,903 | +0.12(+0.09%) |
Feb 16, 2021 | 135.73 | 135.86 | 135.10 | 135.33 | 1,879,651 | +0.22(+0.17%) |
Feb 12, 2021 | 134.04 | 135.14 | 133.96 | 135.10 | 1,356,605 | +0.79(+0.58%) |
Feb 11, 2021 | 134.50 | 134.72 | 133.25 | 134.32 | 1,456,782 | +0.09(+0.07%) |
Feb 10, 2021 | 134.72 | 134.87 | 133.42 | 134.23 | 2,333,266 | +0.20(+0.15%) |
Feb 09, 2021 | 133.81 | 134.29 | 133.37 | 134.03 | 1,512,885 | +0.03(+0.02%) |
Feb 08, 2021 | 133.05 | 134.00 | 132.82 | 134.00 | 1,274,747 | +1.46(+1.10%) |
Feb 05, 2021 | 132.65 | 133.01 | 132.21 | 132.54 | 2,771,141 | +0.70(+0.53%) |
Feb 04, 2021 | 130.44 | 131.89 | 130.33 | 131.84 | 1,735,588 | +1.67(+1.28%) |
Feb 03, 2021 | 129.75 | 130.46 | 129.39 | 130.17 | 2,156,880 | +0.53(+0.41%) |
Feb 02, 2021 | 129.16 | 130.43 | 128.98 | 129.64 | 3,720,354 | +1.82(+1.43%) |