Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 142.35 | 143.69 | 140.93 | 141.46 | 862,887 | -2.27(-1.58%) |
Apr 29, 2021 | 142.31 | 144.32 | 142.13 | 143.73 | 784,284 | +3.42(+2.44%) |
Apr 28, 2021 | 141.60 | 142.61 | 139.69 | 140.32 | 819,822 | -0.33(-0.24%) |
Apr 27, 2021 | 139.64 | 140.69 | 138.41 | 140.65 | 934,749 | +1.01(+0.73%) |
Apr 26, 2021 | 138.77 | 139.93 | 138.02 | 139.63 | 799,987 | +2.27(+1.65%) |
Apr 23, 2021 | 133.60 | 138.06 | 132.89 | 137.37 | 1,199,414 | +3.62(+2.70%) |
Apr 22, 2021 | 137.23 | 137.23 | 133.67 | 133.75 | 1,116,239 | -3.50(-2.55%) |
Apr 21, 2021 | 133.77 | 137.37 | 132.60 | 137.25 | 942,271 | +2.98(+2.22%) |
Apr 20, 2021 | 137.44 | 138.51 | 134.22 | 134.27 | 1,405,898 | -4.76(-3.43%) |
Apr 19, 2021 | 138.03 | 140.02 | 136.67 | 139.03 | 1,718,013 | +1.00(+0.73%) |
Apr 16, 2021 | 140.35 | 140.85 | 137.22 | 138.03 | 1,267,188 | -0.03(-0.02%) |
Apr 15, 2021 | 139.11 | 139.58 | 135.49 | 138.06 | 1,467,439 | -1.51(-1.08%) |
Apr 14, 2021 | 138.23 | 141.04 | 138.11 | 139.56 | 924,264 | +0.94(+0.68%) |
Apr 13, 2021 | 138.86 | 139.37 | 137.15 | 138.62 | 1,205,904 | -1.52(-1.09%) |
Apr 12, 2021 | 138.37 | 140.70 | 137.84 | 140.15 | 1,140,025 | +2.32(+1.69%) |
Apr 09, 2021 | 138.54 | 139.62 | 136.96 | 137.82 | 1,213,794 | +0.69(+0.50%) |
Apr 08, 2021 | 137.04 | 138.15 | 135.33 | 137.13 | 1,308,833 | -1.19(-0.86%) |
Apr 07, 2021 | 138.37 | 138.88 | 136.97 | 138.32 | 643,244 | +1.05(+0.76%) |
Apr 06, 2021 | 137.28 | 137.64 | 135.00 | 137.28 | 972,113 | -0.17(-0.12%) |
Apr 05, 2021 | 138.94 | 139.33 | 136.90 | 137.44 | 990,428 | +0.04(+0.03%) |
Apr 01, 2021 | 135.65 | 137.42 | 135.01 | 137.41 | 1,109,235 | +1.40(+1.03%) |
Mar 31, 2021 | 137.53 | 138.32 | 135.98 | 136.01 | 1,427,670 | -2.03(-1.47%) |
Mar 30, 2021 | 136.32 | 138.66 | 135.24 | 138.04 | 826,446 | +3.00(+2.22%) |
Mar 29, 2021 | 137.24 | 137.99 | 133.42 | 135.04 | 851,722 | -4.14(-2.97%) |
Mar 26, 2021 | 138.85 | 139.87 | 137.25 | 139.18 | 903,239 | +2.31(+1.68%) |
Mar 25, 2021 | 132.50 | 137.34 | 130.59 | 136.87 | 690,930 | +4.31(+3.25%) |
Mar 24, 2021 | 133.63 | 136.31 | 132.44 | 132.56 | 1,131,661 | +1.08(+0.82%) |
Mar 23, 2021 | 132.47 | 134.21 | 130.79 | 131.49 | 975,185 | -2.56(-1.91%) |
Mar 22, 2021 | 135.51 | 136.08 | 131.79 | 134.04 | 1,124,518 | -2.38(-1.74%) |
Mar 19, 2021 | 137.48 | 138.90 | 135.17 | 136.42 | 3,437,615 | -2.97(-2.13%) |
Mar 18, 2021 | 139.28 | 144.50 | 138.09 | 139.39 | 1,473,223 | +2.28(+1.66%) |
Mar 17, 2021 | 138.67 | 139.81 | 135.67 | 137.11 | 1,066,756 | +0.18(+0.13%) |
Mar 16, 2021 | 137.52 | 138.03 | 135.27 | 136.93 | 868,187 | -2.39(-1.71%) |
Mar 15, 2021 | 140.92 | 141.30 | 137.42 | 139.32 | 1,034,393 | -2.03(-1.43%) |
Mar 12, 2021 | 142.73 | 143.96 | 140.17 | 141.35 | 734,139 | +1.79(+1.28%) |
Mar 11, 2021 | 138.88 | 141.44 | 138.05 | 139.56 | 770,150 | -0.93(-0.66%) |
Mar 10, 2021 | 138.67 | 140.51 | 137.62 | 140.50 | 940,912 | +3.21(+2.34%) |
Mar 09, 2021 | 140.05 | 140.38 | 137.05 | 137.28 | 1,285,156 | -5.51(-3.86%) |
Mar 08, 2021 | 142.50 | 145.11 | 140.99 | 142.79 | 949,720 | +2.53(+1.80%) |
Mar 05, 2021 | 140.66 | 141.91 | 134.57 | 140.26 | 1,067,991 | +3.01(+2.20%) |
Mar 04, 2021 | 139.60 | 141.47 | 134.67 | 137.25 | 804,704 | -2.55(-1.82%) |
Mar 03, 2021 | 140.09 | 142.91 | 138.97 | 139.80 | 1,380,128 | +1.09(+0.79%) |
Mar 02, 2021 | 139.06 | 140.10 | 137.61 | 138.70 | 865,133 | +0.34(+0.25%) |
Mar 01, 2021 | 138.32 | 140.36 | 137.37 | 138.36 | 990,310 | +2.95(+2.18%) |
Feb 26, 2021 | 138.61 | 138.81 | 134.78 | 135.41 | 1,432,386 | -4.18(-2.99%) |
Feb 25, 2021 | 146.65 | 146.73 | 139.17 | 139.59 | 1,061,573 | -4.84(-3.35%) |
Feb 24, 2021 | 143.10 | 145.89 | 141.56 | 144.43 | 1,387,445 | +2.45(+1.73%) |
Feb 23, 2021 | 140.06 | 142.38 | 136.75 | 141.98 | 1,915,828 | +3.66(+2.65%) |
Feb 22, 2021 | 133.14 | 138.98 | 132.73 | 138.32 | 2,152,248 | +4.72(+3.53%) |
Feb 19, 2021 | 131.57 | 134.16 | 131.57 | 133.59 | 679,047 | +2.88(+2.20%) |
Feb 18, 2021 | 130.50 | 132.00 | 129.51 | 130.72 | 629,803 | -1.30(-0.99%) |
Feb 17, 2021 | 131.84 | 133.37 | 130.84 | 132.02 | 653,709 | -0.42(-0.32%) |
Feb 16, 2021 | 128.20 | 133.26 | 127.75 | 132.44 | 858,548 | +5.74(+4.53%) |
Feb 12, 2021 | 126.52 | 127.82 | 126.00 | 126.70 | 781,314 | +0.02(+0.01%) |
Feb 11, 2021 | 127.31 | 127.97 | 125.03 | 126.68 | 748,040 | -1.02(-0.80%) |
Feb 10, 2021 | 128.48 | 129.69 | 127.01 | 127.71 | 628,686 | +0.27(+0.21%) |
Feb 09, 2021 | 127.30 | 127.97 | 126.22 | 127.44 | 682,214 | +0.14(+0.11%) |
Feb 08, 2021 | 125.38 | 128.10 | 124.97 | 127.30 | 590,190 | +2.23(+1.78%) |
Feb 05, 2021 | 126.98 | 127.01 | 124.67 | 125.07 | 606,753 | -0.53(-0.43%) |
Feb 04, 2021 | 123.16 | 126.89 | 122.87 | 125.60 | 850,610 | +3.22(+2.64%) |
Feb 03, 2021 | 120.77 | 122.56 | 120.10 | 122.38 | 761,647 | +1.16(+0.96%) |
Feb 02, 2021 | 120.39 | 122.60 | 119.06 | 121.22 | 622,428 | +2.79(+2.35%) |