Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 148.71 | 148.98 | 148.00 | 148.33 | 3,086,522 | -1.15(-0.77%) |
Apr 29, 2021 | 149.09 | 149.58 | 148.33 | 149.48 | 2,771,360 | +1.24(+0.84%) |
Apr 28, 2021 | 148.35 | 148.61 | 148.04 | 148.24 | 1,656,634 | +0.24(+0.17%) |
Apr 27, 2021 | 147.75 | 148.17 | 147.44 | 147.99 | 1,688,296 | +0.26(+0.18%) |
Apr 26, 2021 | 148.15 | 148.41 | 147.54 | 147.73 | 2,017,289 | +0.08(+0.05%) |
Apr 23, 2021 | 146.40 | 148.07 | 146.16 | 147.65 | 4,196,689 | +1.43(+0.98%) |
Apr 22, 2021 | 147.42 | 147.65 | 145.93 | 146.22 | 4,557,466 | -1.06(-0.72%) |
Apr 21, 2021 | 145.57 | 147.43 | 145.22 | 147.28 | 2,207,935 | +1.63(+1.12%) |
Apr 20, 2021 | 146.60 | 146.60 | 145.16 | 145.65 | 2,080,461 | -1.35(-0.92%) |
Apr 19, 2021 | 147.55 | 147.62 | 146.61 | 146.99 | 2,921,397 | -0.50(-0.34%) |
Apr 16, 2021 | 147.65 | 147.85 | 147.14 | 147.49 | 2,827,462 | +0.72(+0.49%) |
Apr 15, 2021 | 146.52 | 146.89 | 145.90 | 146.77 | 1,803,999 | +0.78(+0.53%) |
Apr 14, 2021 | 145.50 | 146.63 | 145.40 | 145.99 | 2,450,507 | +0.53(+0.36%) |
Apr 13, 2021 | 145.44 | 145.74 | 144.69 | 145.46 | 2,463,370 | -0.42(-0.29%) |
Apr 12, 2021 | 145.80 | 146.03 | 145.42 | 145.88 | 2,068,008 | +0.11(+0.08%) |
Apr 09, 2021 | 145.27 | 145.80 | 144.86 | 145.77 | 4,241,831 | +0.71(+0.49%) |
Apr 08, 2021 | 145.05 | 145.12 | 144.31 | 145.06 | 2,170,098 | +0.07(+0.05%) |
Apr 07, 2021 | 145.29 | 145.69 | 144.54 | 145.00 | 2,230,820 | -0.29(-0.20%) |
Apr 06, 2021 | 145.07 | 145.77 | 144.94 | 145.29 | 3,361,730 | +0.10(+0.07%) |
Apr 05, 2021 | 145.03 | 145.47 | 144.77 | 145.19 | 2,618,635 | +1.27(+0.88%) |
Apr 01, 2021 | 142.94 | 143.98 | 142.67 | 143.91 | 3,068,253 | +1.23(+0.86%) |
Mar 31, 2021 | 143.28 | 143.55 | 142.60 | 142.68 | 3,999,095 | -0.54(-0.37%) |
Mar 30, 2021 | 142.82 | 143.58 | 142.69 | 143.22 | 2,204,221 | +0.26(+0.18%) |
Mar 29, 2021 | 142.76 | 143.61 | 142.05 | 142.95 | 2,949,798 | -0.62(-0.43%) |
Mar 26, 2021 | 142.16 | 143.71 | 141.63 | 143.58 | 2,643,284 | +2.34(+1.66%) |
Mar 25, 2021 | 139.13 | 141.53 | 138.34 | 141.23 | 3,698,161 | +1.71(+1.22%) |
Mar 24, 2021 | 140.06 | 141.38 | 139.50 | 139.52 | 3,471,464 | +0.01(+0.01%) |
Mar 23, 2021 | 140.91 | 141.27 | 139.12 | 139.51 | 1,956,615 | -2.01(-1.42%) |
Mar 22, 2021 | 141.31 | 141.93 | 140.85 | 141.52 | 2,564,893 | -0.02(-0.01%) |
Mar 19, 2021 | 142.00 | 142.39 | 140.49 | 141.54 | 3,730,384 | -0.55(-0.39%) |
Mar 18, 2021 | 143.05 | 144.14 | 141.82 | 142.09 | 2,415,172 | -1.11(-0.77%) |
Mar 17, 2021 | 142.55 | 143.20 | 141.69 | 143.20 | 2,481,022 | +0.73(+0.51%) |
Mar 16, 2021 | 143.25 | 143.30 | 142.24 | 142.47 | 4,269,085 | -0.98(-0.69%) |
Mar 15, 2021 | 143.10 | 143.56 | 141.94 | 143.45 | 3,675,096 | +0.66(+0.46%) |
Mar 12, 2021 | 142.06 | 142.82 | 141.81 | 142.80 | 2,180,999 | +1.21(+0.85%) |
Mar 11, 2021 | 141.60 | 142.50 | 141.09 | 141.59 | 3,108,995 | +0.44(+0.31%) |
Mar 10, 2021 | 140.01 | 141.63 | 139.95 | 141.15 | 3,663,851 | +1.83(+1.31%) |
Mar 09, 2021 | 139.93 | 140.78 | 139.28 | 139.32 | 4,377,530 | -0.08(-0.06%) |
Mar 08, 2021 | 138.94 | 141.07 | 138.50 | 139.40 | 6,094,537 | +1.14(+0.83%) |
Mar 05, 2021 | 136.81 | 138.62 | 134.41 | 138.26 | 5,509,398 | +2.99(+2.21%) |
Mar 04, 2021 | 136.73 | 137.56 | 133.41 | 135.27 | 5,681,565 | -1.58(-1.15%) |
Mar 03, 2021 | 137.17 | 138.32 | 136.81 | 136.84 | 2,971,808 | -0.33(-0.24%) |
Mar 02, 2021 | 137.74 | 138.01 | 136.94 | 137.17 | 3,216,833 | -0.50(-0.36%) |
Mar 01, 2021 | 136.55 | 138.44 | 136.55 | 137.67 | 2,696,836 | +3.06(+2.28%) |
Feb 26, 2021 | 136.43 | 136.46 | 134.01 | 134.60 | 8,488,288 | -1.61(-1.18%) |
Feb 25, 2021 | 139.00 | 139.13 | 135.69 | 136.21 | 6,212,986 | -2.69(-1.94%) |
Feb 24, 2021 | 137.13 | 139.22 | 136.86 | 138.91 | 4,153,199 | +1.97(+1.44%) |
Feb 23, 2021 | 136.74 | 137.40 | 135.10 | 136.94 | 3,560,940 | +0.45(+0.33%) |
Feb 22, 2021 | 135.12 | 137.09 | 135.11 | 136.49 | 1,656,452 | +0.53(+0.39%) |
Feb 19, 2021 | 135.74 | 136.34 | 135.69 | 135.95 | 1,893,135 | +0.71(+0.53%) |
Feb 18, 2021 | 135.37 | 135.75 | 134.61 | 135.24 | 1,900,874 | -0.75(-0.55%) |
Feb 17, 2021 | 135.59 | 136.11 | 134.94 | 135.99 | 1,870,447 | +0.12(+0.09%) |
Feb 16, 2021 | 136.27 | 136.40 | 135.64 | 135.87 | 1,872,187 | +0.22(+0.17%) |
Feb 12, 2021 | 134.57 | 135.68 | 134.50 | 135.64 | 1,351,219 | +0.79(+0.58%) |
Feb 11, 2021 | 135.03 | 135.26 | 133.79 | 134.85 | 1,450,998 | +0.09(+0.07%) |
Feb 10, 2021 | 135.26 | 135.41 | 133.96 | 134.76 | 2,324,001 | +0.20(+0.15%) |
Feb 09, 2021 | 134.35 | 134.82 | 133.90 | 134.56 | 1,506,878 | +0.03(+0.02%) |
Feb 08, 2021 | 133.58 | 134.54 | 133.34 | 134.54 | 1,269,686 | +1.46(+1.10%) |
Feb 05, 2021 | 133.18 | 133.54 | 132.74 | 133.07 | 2,760,138 | +0.70(+0.53%) |
Feb 04, 2021 | 130.96 | 132.42 | 130.85 | 132.37 | 1,728,697 | +1.68(+1.28%) |
Feb 03, 2021 | 130.27 | 130.98 | 129.90 | 130.69 | 2,148,316 | +0.53(+0.41%) |
Feb 02, 2021 | 129.68 | 130.94 | 129.49 | 130.16 | 3,705,582 | +1.83(+1.42%) |