Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 147.12 | 147.73 | 143.91 | 144.35 | 808,400 | -4.04(-2.72%) |
Apr 29, 2021 | 147.59 | 148.49 | 145.95 | 148.39 | 431,629 | +1.78(+1.21%) |
Apr 28, 2021 | 148.32 | 149.29 | 146.53 | 146.61 | 928,999 | -1.78(-1.20%) |
Apr 27, 2021 | 149.00 | 149.78 | 147.00 | 148.39 | 939,843 | -0.35(-0.24%) |
Apr 26, 2021 | 147.99 | 148.96 | 147.19 | 148.74 | 562,667 | +0.88(+0.60%) |
Apr 23, 2021 | 145.70 | 148.16 | 145.22 | 147.86 | 685,900 | +2.26(+1.55%) |
Apr 22, 2021 | 144.98 | 146.10 | 144.10 | 145.60 | 836,108 | +0.95(+0.66%) |
Apr 21, 2021 | 142.83 | 145.36 | 142.60 | 144.65 | 506,908 | +1.65(+1.15%) |
Apr 20, 2021 | 143.09 | 143.78 | 141.74 | 143.00 | 588,386 | -0.63(-0.44%) |
Apr 19, 2021 | 145.00 | 145.52 | 142.23 | 143.63 | 731,437 | -1.77(-1.22%) |
Apr 16, 2021 | 146.07 | 146.49 | 144.90 | 145.40 | 3,120,100 | +0.13(+0.09%) |
Apr 15, 2021 | 143.99 | 145.46 | 143.66 | 145.27 | 997,842 | +1.85(+1.29%) |
Apr 14, 2021 | 143.33 | 144.50 | 142.21 | 143.42 | 955,343 | -0.01(-0.01%) |
Apr 13, 2021 | 145.17 | 145.63 | 143.05 | 143.43 | 924,593 | -1.60(-1.10%) |
Apr 12, 2021 | 146.06 | 146.23 | 144.15 | 145.03 | 809,939 | -1.20(-0.82%) |
Apr 09, 2021 | 145.20 | 146.32 | 143.68 | 146.23 | 657,900 | +1.58(+1.09%) |
Apr 08, 2021 | 145.56 | 146.00 | 143.89 | 144.65 | 1,035,915 | +0.70(+0.49%) |
Apr 07, 2021 | 145.92 | 145.92 | 143.28 | 143.95 | 680,785 | -2.00(-1.37%) |
Apr 06, 2021 | 146.40 | 147.00 | 145.38 | 145.95 | 997,973 | -1.38(-0.94%) |
Apr 05, 2021 | 145.00 | 147.76 | 144.51 | 147.33 | 789,923 | +3.54(+2.46%) |
Apr 01, 2021 | 144.00 | 144.60 | 142.76 | 143.79 | 1,024,800 | +0.39(+0.27%) |
Mar 31, 2021 | 142.00 | 144.77 | 141.91 | 143.40 | 1,192,714 | +1.86(+1.31%) |
Mar 30, 2021 | 140.93 | 142.24 | 140.40 | 141.54 | 864,342 | +0.22(+0.16%) |
Mar 29, 2021 | 141.90 | 143.87 | 140.87 | 141.32 | 1,629,793 | -0.87(-0.61%) |
Mar 26, 2021 | 137.02 | 142.35 | 136.50 | 142.19 | 965,700 | +5.96(+4.37%) |
Mar 25, 2021 | 134.24 | 136.51 | 133.68 | 136.23 | 928,524 | +0.97(+0.72%) |
Mar 24, 2021 | 135.20 | 136.14 | 134.05 | 135.26 | 848,267 | +0.08(+0.06%) |
Mar 23, 2021 | 138.10 | 138.68 | 134.54 | 135.18 | 949,580 | -2.25(-1.64%) |
Mar 22, 2021 | 134.77 | 137.95 | 134.77 | 137.43 | 724,167 | +2.66(+1.97%) |
Mar 19, 2021 | 136.34 | 137.44 | 134.61 | 134.77 | 1,235,100 | -1.23(-0.90%) |
Mar 18, 2021 | 135.87 | 138.33 | 135.36 | 136.00 | 1,141,399 | -1.35(-0.98%) |
Mar 17, 2021 | 136.40 | 137.67 | 134.76 | 137.35 | 706,739 | -0.13(-0.09%) |
Mar 16, 2021 | 137.27 | 138.04 | 136.45 | 137.48 | 803,302 | +0.58(+0.42%) |
Mar 15, 2021 | 136.63 | 137.52 | 135.13 | 136.90 | 707,059 | +0.89(+0.65%) |
Mar 12, 2021 | 135.02 | 136.22 | 134.22 | 136.01 | 1,098,600 | -0.23(-0.17%) |
Mar 11, 2021 | 138.02 | 138.64 | 135.98 | 136.24 | 793,527 | +0.96(+0.71%) |
Mar 10, 2021 | 137.76 | 138.00 | 135.06 | 135.28 | 857,533 | -1.03(-0.76%) |
Mar 09, 2021 | 133.87 | 137.02 | 133.68 | 136.31 | 934,194 | +4.08(+3.09%) |
Mar 08, 2021 | 134.49 | 135.18 | 132.18 | 132.23 | 1,110,954 | -2.47(-1.83%) |
Mar 05, 2021 | 133.88 | 135.33 | 129.09 | 134.70 | 1,350,700 | +2.27(+1.71%) |
Mar 04, 2021 | 137.00 | 137.80 | 131.26 | 132.43 | 2,202,336 | -5.05(-3.67%) |
Mar 03, 2021 | 141.76 | 141.76 | 136.74 | 137.48 | 952,132 | -4.28(-3.02%) |
Mar 02, 2021 | 144.95 | 145.23 | 141.43 | 141.76 | 887,944 | -2.69(-1.86%) |
Mar 01, 2021 | 144.01 | 144.54 | 142.62 | 144.45 | 830,310 | +2.93(+2.07%) |
Feb 26, 2021 | 140.68 | 142.99 | 139.37 | 141.52 | 1,721,700 | +1.89(+1.35%) |
Feb 25, 2021 | 143.33 | 144.49 | 138.71 | 139.63 | 1,303,176 | -4.01(-2.79%) |
Feb 24, 2021 | 138.65 | 143.84 | 138.22 | 143.64 | 1,111,092 | +4.07(+2.92%) |
Feb 23, 2021 | 135.87 | 140.36 | 133.53 | 139.57 | 1,959,263 | +1.94(+1.41%) |
Feb 22, 2021 | 141.61 | 143.09 | 137.57 | 137.63 | 2,068,558 | -4.56(-3.21%) |
Feb 19, 2021 | 150.62 | 150.87 | 141.18 | 142.19 | 3,182,300 | -5.85(-3.95%) |
Feb 18, 2021 | 147.39 | 149.49 | 147.16 | 148.04 | 1,574,292 | -1.02(-0.68%) |
Feb 17, 2021 | 150.40 | 150.53 | 146.30 | 149.06 | 1,002,451 | -2.01(-1.33%) |
Feb 16, 2021 | 154.50 | 155.50 | 150.33 | 151.07 | 1,033,387 | -2.41(-1.57%) |
Feb 12, 2021 | 150.78 | 153.69 | 150.42 | 153.48 | 1,349,800 | +3.13(+2.08%) |
Feb 11, 2021 | 149.49 | 150.43 | 148.10 | 150.35 | 871,178 | +1.90(+1.28%) |
Feb 10, 2021 | 147.39 | 148.76 | 146.12 | 148.45 | 1,004,867 | +2.05(+1.40%) |
Feb 09, 2021 | 144.38 | 146.91 | 144.32 | 146.40 | 857,536 | +1.70(+1.17%) |
Feb 08, 2021 | 144.00 | 144.96 | 143.35 | 144.70 | 1,004,764 | +1.75(+1.22%) |
Feb 05, 2021 | 141.17 | 143.20 | 141.17 | 142.95 | 1,114,000 | +2.36(+1.68%) |
Feb 04, 2021 | 142.28 | 142.56 | 139.70 | 140.59 | 1,107,730 | -0.87(-0.62%) |
Feb 03, 2021 | 142.46 | 142.93 | 141.05 | 141.46 | 1,183,439 | -0.08(-0.06%) |
Feb 02, 2021 | 143.97 | 144.87 | 141.51 | 141.54 | 2,376,066 | -1.27(-0.89%) |