Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 131.88 | 134.50 | 131.62 | 131.68 | 1,436,700 | -1.72(-1.29%) |
Apr 29, 2021 | 135.58 | 137.39 | 131.61 | 133.40 | 2,513,215 | -0.82(-0.61%) |
Apr 28, 2021 | 133.97 | 135.80 | 132.67 | 134.22 | 1,444,916 | +0.72(+0.54%) |
Apr 27, 2021 | 131.84 | 134.20 | 131.55 | 133.50 | 2,200,654 | +1.44(+1.09%) |
Apr 26, 2021 | 132.12 | 132.90 | 129.51 | 132.06 | 1,961,650 | +0.64(+0.49%) |
Apr 23, 2021 | 133.04 | 134.88 | 130.90 | 131.42 | 1,875,300 | -1.41(-1.06%) |
Apr 22, 2021 | 133.73 | 136.62 | 132.16 | 132.83 | 1,556,476 | -1.12(-0.84%) |
Apr 21, 2021 | 131.45 | 134.09 | 129.94 | 133.95 | 1,262,085 | +2.47(+1.88%) |
Apr 20, 2021 | 135.25 | 135.58 | 129.05 | 131.48 | 1,857,419 | -3.77(-2.79%) |
Apr 19, 2021 | 136.79 | 137.79 | 133.79 | 135.25 | 1,375,254 | -2.06(-1.50%) |
Apr 16, 2021 | 137.87 | 140.58 | 135.50 | 137.31 | 2,420,500 | +0.16(+0.12%) |
Apr 15, 2021 | 136.64 | 137.79 | 135.02 | 137.15 | 2,308,234 | +1.97(+1.46%) |
Apr 14, 2021 | 136.35 | 138.17 | 134.04 | 135.18 | 2,297,537 | -0.65(-0.48%) |
Apr 13, 2021 | 131.67 | 135.98 | 131.67 | 135.83 | 2,238,567 | +3.57(+2.70%) |
Apr 12, 2021 | 130.99 | 133.06 | 127.40 | 132.26 | 1,920,080 | +1.89(+1.45%) |
Apr 09, 2021 | 134.29 | 134.60 | 129.91 | 130.37 | 2,023,000 | -4.50(-3.34%) |
Apr 08, 2021 | 132.81 | 135.90 | 131.78 | 134.87 | 2,302,509 | +4.58(+3.52%) |
Apr 07, 2021 | 137.51 | 140.70 | 129.91 | 130.29 | 4,764,916 | -3.66(-2.73%) |
Apr 06, 2021 | 131.51 | 136.52 | 131.11 | 133.95 | 3,616,872 | +2.36(+1.79%) |
Apr 05, 2021 | 132.24 | 133.14 | 129.61 | 131.59 | 1,471,247 | +0.21(+0.16%) |
Apr 01, 2021 | 132.01 | 135.32 | 130.75 | 131.38 | 1,566,800 | +1.26(+0.97%) |
Mar 31, 2021 | 127.29 | 131.90 | 125.82 | 130.12 | 2,774,602 | +4.00(+3.17%) |
Mar 30, 2021 | 126.50 | 127.52 | 123.50 | 126.12 | 2,452,481 | -0.54(-0.43%) |
Mar 29, 2021 | 129.70 | 131.08 | 125.44 | 126.66 | 2,269,215 | -3.05(-2.35%) |
Mar 26, 2021 | 130.51 | 132.19 | 126.90 | 129.71 | 2,012,500 | -0.02(-0.02%) |
Mar 25, 2021 | 128.87 | 131.80 | 127.24 | 129.73 | 2,589,280 | -0.48(-0.37%) |
Mar 24, 2021 | 136.00 | 136.77 | 129.65 | 130.21 | 2,872,743 | -6.89(-5.03%) |
Mar 23, 2021 | 139.99 | 139.99 | 135.39 | 137.10 | 1,906,708 | -2.50(-1.79%) |
Mar 22, 2021 | 140.34 | 141.78 | 138.06 | 139.60 | 1,799,782 | +0.21(+0.15%) |
Mar 19, 2021 | 135.59 | 140.39 | 134.82 | 139.39 | 3,253,000 | +5.67(+4.24%) |
Mar 18, 2021 | 138.00 | 138.15 | 132.90 | 133.72 | 3,067,016 | -5.47(-3.93%) |
Mar 17, 2021 | 139.00 | 140.02 | 135.44 | 139.19 | 3,239,381 | +0.02(+0.01%) |
Mar 16, 2021 | 148.01 | 148.32 | 137.01 | 139.17 | 4,001,003 | -8.94(-6.04%) |
Mar 15, 2021 | 143.58 | 150.66 | 143.42 | 148.11 | 3,154,281 | +5.66(+3.97%) |
Mar 12, 2021 | 140.45 | 143.21 | 138.36 | 142.45 | 1,924,700 | -0.36(-0.25%) |
Mar 11, 2021 | 141.11 | 144.55 | 139.07 | 142.81 | 2,903,646 | +4.20(+3.03%) |
Mar 10, 2021 | 142.94 | 143.31 | 137.08 | 138.61 | 2,193,013 | -0.97(-0.69%) |
Mar 09, 2021 | 140.61 | 142.60 | 137.39 | 139.58 | 3,797,274 | +4.28(+3.16%) |
Mar 08, 2021 | 137.56 | 142.79 | 135.04 | 135.30 | 2,765,011 | -3.00(-2.17%) |
Mar 05, 2021 | 136.42 | 138.86 | 125.87 | 138.30 | 4,460,400 | +1.88(+1.38%) |
Mar 04, 2021 | 138.42 | 140.50 | 130.12 | 136.42 | 4,305,072 | -3.07(-2.20%) |
Mar 03, 2021 | 137.74 | 140.22 | 135.33 | 139.49 | 4,944,849 | -0.17(-0.12%) |
Mar 02, 2021 | 152.49 | 155.00 | 139.47 | 139.66 | 5,978,259 | -7.44(-5.06%) |
Mar 01, 2021 | 148.72 | 154.54 | 145.49 | 147.10 | 3,690,487 | +1.62(+1.11%) |
Feb 26, 2021 | 156.00 | 162.78 | 141.72 | 145.48 | 6,909,900 | +1.73(+1.20%) |
Feb 25, 2021 | 152.01 | 153.95 | 142.34 | 143.75 | 4,708,184 | -8.30(-5.46%) |
Feb 24, 2021 | 150.75 | 152.73 | 147.20 | 152.05 | 1,763,038 | +2.63(+1.76%) |
Feb 23, 2021 | 147.66 | 150.54 | 138.95 | 149.42 | 3,584,448 | -1.44(-0.95%) |
Feb 22, 2021 | 160.22 | 160.86 | 150.38 | 150.86 | 3,092,589 | -9.36(-5.84%) |
Feb 19, 2021 | 169.76 | 169.76 | 160.00 | 160.22 | 2,329,700 | -6.87(-4.11%) |
Feb 18, 2021 | 165.21 | 168.33 | 161.34 | 167.09 | 2,282,739 | -0.78(-0.46%) |
Feb 17, 2021 | 173.95 | 174.37 | 165.50 | 167.87 | 2,348,980 | -5.17(-2.99%) |
Feb 16, 2021 | 182.00 | 183.75 | 172.88 | 173.04 | 3,112,541 | -2.41(-1.37%) |
Feb 12, 2021 | 175.18 | 181.80 | 171.61 | 175.45 | 3,135,700 | -0.21(-0.12%) |
Feb 11, 2021 | 172.68 | 176.70 | 166.40 | 175.66 | 3,468,028 | +4.13(+2.41%) |
Feb 10, 2021 | 167.02 | 175.80 | 167.02 | 171.53 | 2,934,856 | +4.87(+2.92%) |
Feb 09, 2021 | 169.42 | 173.30 | 165.84 | 166.66 | 2,251,907 | -2.43(-1.44%) |
Feb 08, 2021 | 170.14 | 171.85 | 166.34 | 169.09 | 2,024,812 | +0.17(+0.10%) |
Feb 05, 2021 | 168.74 | 170.98 | 165.81 | 168.92 | 1,774,900 | -0.33(-0.19%) |
Feb 04, 2021 | 170.66 | 173.49 | 165.32 | 169.25 | 3,281,342 | +0.96(+0.57%) |
Feb 03, 2021 | 165.10 | 170.88 | 164.00 | 168.29 | 3,035,648 | +1.13(+0.68%) |
Feb 02, 2021 | 178.26 | 178.43 | 163.02 | 167.16 | 5,382,678 | -10.81(-6.07%) |