Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 124.93 | 127.85 | 119.62 | 121.18 | 1,022,900 | -5.82(-4.58%) |
Apr 29, 2021 | 136.12 | 136.75 | 125.76 | 127.00 | 530,378 | -8.46(-6.25%) |
Apr 28, 2021 | 134.99 | 138.50 | 132.12 | 135.46 | 356,512 | +0.11(+0.08%) |
Apr 27, 2021 | 137.60 | 138.90 | 134.21 | 135.35 | 356,829 | -1.11(-0.81%) |
Apr 26, 2021 | 130.49 | 137.45 | 129.00 | 136.46 | 496,526 | +7.00(+5.41%) |
Apr 23, 2021 | 124.00 | 130.93 | 122.39 | 129.46 | 637,100 | +5.66(+4.57%) |
Apr 22, 2021 | 125.73 | 127.94 | 121.33 | 123.80 | 509,452 | -0.49(-0.39%) |
Apr 21, 2021 | 118.51 | 124.65 | 114.45 | 124.29 | 489,085 | +3.97(+3.30%) |
Apr 20, 2021 | 125.50 | 126.25 | 117.28 | 120.32 | 845,110 | -5.55(-4.41%) |
Apr 19, 2021 | 133.49 | 135.98 | 124.64 | 125.87 | 841,136 | -9.36(-6.92%) |
Apr 16, 2021 | 138.03 | 138.20 | 132.08 | 135.23 | 469,800 | -2.36(-1.72%) |
Apr 15, 2021 | 136.94 | 139.27 | 133.65 | 137.59 | 505,317 | +2.97(+2.21%) |
Apr 14, 2021 | 138.23 | 142.96 | 133.24 | 134.62 | 651,942 | -3.09(-2.24%) |
Apr 13, 2021 | 131.50 | 139.08 | 130.34 | 137.71 | 565,881 | +8.01(+6.18%) |
Apr 12, 2021 | 132.32 | 132.39 | 127.54 | 129.70 | 550,050 | -4.47(-3.33%) |
Apr 09, 2021 | 132.71 | 134.43 | 128.40 | 134.17 | 416,400 | -1.00(-0.74%) |
Apr 08, 2021 | 133.21 | 137.00 | 131.30 | 135.17 | 543,787 | +4.74(+3.63%) |
Apr 07, 2021 | 135.79 | 137.27 | 129.34 | 130.43 | 485,344 | -6.32(-4.62%) |
Apr 06, 2021 | 135.32 | 139.77 | 132.98 | 136.75 | 407,897 | +2.59(+1.93%) |
Apr 05, 2021 | 139.00 | 141.00 | 130.44 | 134.16 | 519,905 | -3.11(-2.27%) |
Apr 01, 2021 | 139.35 | 143.91 | 136.29 | 137.27 | 902,100 | +4.32(+3.25%) |
Mar 31, 2021 | 131.11 | 134.18 | 128.16 | 132.95 | 674,396 | +5.60(+4.40%) |
Mar 30, 2021 | 123.66 | 130.33 | 118.11 | 127.35 | 1,064,350 | +0.70(+0.55%) |
Mar 29, 2021 | 137.68 | 138.00 | 122.53 | 126.65 | 1,256,907 | -14.01(-9.96%) |
Mar 26, 2021 | 143.35 | 144.20 | 131.93 | 140.66 | 664,500 | -1.22(-0.86%) |
Mar 25, 2021 | 134.79 | 144.17 | 133.55 | 141.88 | 614,516 | +2.00(+1.43%) |
Mar 24, 2021 | 154.61 | 155.26 | 139.04 | 139.88 | 777,281 | -13.06(-8.54%) |
Mar 23, 2021 | 158.11 | 161.03 | 152.00 | 152.94 | 571,316 | -7.15(-4.47%) |
Mar 22, 2021 | 154.18 | 163.28 | 153.71 | 160.09 | 797,516 | +8.43(+5.56%) |
Mar 19, 2021 | 150.29 | 155.32 | 147.47 | 151.66 | 1,366,400 | +3.23(+2.18%) |
Mar 18, 2021 | 162.29 | 163.49 | 146.81 | 148.43 | 1,431,170 | -18.73(-11.20%) |
Mar 17, 2021 | 163.01 | 168.42 | 153.01 | 167.16 | 842,717 | -0.02(-0.01%) |
Mar 16, 2021 | 171.50 | 173.00 | 162.46 | 167.18 | 533,588 | -2.94(-1.73%) |
Mar 15, 2021 | 175.76 | 176.27 | 168.62 | 170.12 | 494,415 | -3.76(-2.16%) |
Mar 12, 2021 | 166.52 | 175.93 | 163.18 | 173.88 | 1,083,100 | -0.04(-0.02%) |
Mar 11, 2021 | 162.00 | 175.35 | 160.59 | 173.92 | 1,424,348 | +19.13(+12.36%) |
Mar 10, 2021 | 157.23 | 165.00 | 151.80 | 154.79 | 987,116 | +5.09(+3.40%) |
Mar 09, 2021 | 143.15 | 155.42 | 142.50 | 149.70 | 1,392,982 | +12.56(+9.16%) |
Mar 08, 2021 | 144.95 | 152.00 | 136.03 | 137.14 | 1,076,284 | -7.86(-5.42%) |
Mar 05, 2021 | 152.71 | 154.88 | 133.76 | 145.00 | 2,300,600 | -7.10(-4.67%) |
Mar 04, 2021 | 160.51 | 171.99 | 144.32 | 152.10 | 2,055,268 | -5.25(-3.34%) |
Mar 03, 2021 | 178.22 | 180.34 | 156.34 | 157.35 | 1,191,392 | -20.99(-11.77%) |
Mar 02, 2021 | 189.12 | 189.50 | 177.78 | 178.34 | 664,665 | -8.64(-4.62%) |
Mar 01, 2021 | 176.66 | 187.37 | 173.49 | 186.98 | 639,243 | +15.08(+8.77%) |
Feb 26, 2021 | 170.01 | 175.00 | 162.51 | 171.90 | 1,102,600 | +2.93(+1.73%) |
Feb 25, 2021 | 183.22 | 187.79 | 165.35 | 168.97 | 1,225,797 | -14.65(-7.98%) |
Feb 24, 2021 | 180.09 | 185.29 | 171.32 | 183.62 | 724,664 | +2.63(+1.45%) |
Feb 23, 2021 | 171.95 | 190.00 | 160.44 | 180.99 | 1,652,192 | -7.51(-3.98%) |
Feb 22, 2021 | 198.39 | 206.65 | 183.68 | 188.50 | 1,427,112 | -15.36(-7.53%) |
Feb 19, 2021 | 210.99 | 219.99 | 192.19 | 203.86 | 2,106,900 | -12.79(-5.90%) |
Feb 18, 2021 | 212.00 | 222.25 | 206.24 | 216.65 | 842,918 | +0.01(+0.00%) |
Feb 17, 2021 | 218.26 | 221.79 | 210.03 | 216.64 | 776,022 | -6.07(-2.73%) |
Feb 16, 2021 | 228.73 | 236.38 | 215.50 | 222.71 | 763,296 | -1.28(-0.57%) |
Feb 12, 2021 | 216.62 | 224.25 | 212.36 | 223.99 | 480,700 | +6.58(+3.03%) |
Feb 11, 2021 | 222.79 | 225.49 | 212.64 | 217.41 | 591,694 | -1.79(-0.82%) |
Feb 10, 2021 | 220.75 | 227.61 | 212.97 | 219.20 | 743,947 | -0.48(-0.22%) |
Feb 09, 2021 | 209.31 | 221.67 | 206.53 | 219.68 | 1,021,441 | +12.31(+5.94%) |
Feb 08, 2021 | 227.17 | 228.73 | 206.39 | 207.37 | 1,427,007 | -18.97(-8.38%) |
Feb 05, 2021 | 223.50 | 229.18 | 217.45 | 226.34 | 1,225,900 | +3.56(+1.60%) |
Feb 04, 2021 | 210.96 | 225.52 | 205.50 | 222.78 | 1,237,246 | +16.32(+7.90%) |
Feb 03, 2021 | 197.00 | 209.62 | 193.50 | 206.46 | 1,168,416 | +13.28(+6.87%) |
Feb 02, 2021 | 211.25 | 215.98 | 189.60 | 193.18 | 1,956,987 | -17.89(-8.48%) |