Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 136.44 | 146.24 | 134.10 | 143.76 | 1,534,600 | +4.53(+3.25%) |
Apr 29, 2021 | 144.64 | 145.45 | 138.13 | 139.23 | 1,159,305 | -5.29(-3.66%) |
Apr 28, 2021 | 144.00 | 145.23 | 141.17 | 144.52 | 1,153,611 | +0.28(+0.19%) |
Apr 27, 2021 | 147.50 | 148.55 | 143.40 | 144.24 | 750,088 | -3.24(-2.20%) |
Apr 26, 2021 | 147.58 | 148.53 | 145.77 | 147.48 | 472,178 | +0.25(+0.17%) |
Apr 23, 2021 | 143.90 | 148.03 | 143.07 | 147.23 | 696,800 | +3.58(+2.49%) |
Apr 22, 2021 | 147.14 | 147.14 | 143.00 | 143.65 | 826,195 | -3.84(-2.60%) |
Apr 21, 2021 | 143.69 | 147.52 | 143.69 | 147.49 | 853,033 | +2.73(+1.89%) |
Apr 20, 2021 | 144.89 | 146.93 | 143.96 | 144.76 | 629,457 | +0.75(+0.52%) |
Apr 19, 2021 | 146.08 | 146.50 | 143.00 | 144.01 | 683,227 | -1.49(-1.02%) |
Apr 16, 2021 | 148.29 | 148.85 | 143.49 | 145.50 | 1,193,000 | -4.14(-2.77%) |
Apr 15, 2021 | 145.19 | 151.91 | 144.94 | 149.64 | 1,147,991 | +5.44(+3.77%) |
Apr 14, 2021 | 141.96 | 147.50 | 141.02 | 144.20 | 841,402 | +3.31(+2.35%) |
Apr 13, 2021 | 141.02 | 142.29 | 138.73 | 140.89 | 880,029 | +0.17(+0.12%) |
Apr 12, 2021 | 142.31 | 142.35 | 139.46 | 140.72 | 923,884 | -2.13(-1.49%) |
Apr 09, 2021 | 143.95 | 144.32 | 140.83 | 142.85 | 497,700 | -1.62(-1.12%) |
Apr 08, 2021 | 146.74 | 147.92 | 143.81 | 144.47 | 558,787 | -0.16(-0.11%) |
Apr 07, 2021 | 145.44 | 147.46 | 144.18 | 144.63 | 817,819 | -0.62(-0.43%) |
Apr 06, 2021 | 144.12 | 148.21 | 142.92 | 145.25 | 825,308 | +1.52(+1.06%) |
Apr 05, 2021 | 142.91 | 144.32 | 142.12 | 143.73 | 657,260 | +0.33(+0.23%) |
Apr 01, 2021 | 140.80 | 145.50 | 139.34 | 143.40 | 972,600 | +4.54(+3.27%) |
Mar 31, 2021 | 137.84 | 141.04 | 137.02 | 138.86 | 1,477,411 | +1.35(+0.98%) |
Mar 30, 2021 | 138.17 | 140.69 | 136.42 | 137.51 | 1,148,135 | -2.42(-1.73%) |
Mar 29, 2021 | 139.64 | 141.31 | 137.38 | 139.93 | 796,528 | +0.26(+0.19%) |
Mar 26, 2021 | 137.54 | 139.87 | 136.63 | 139.67 | 1,182,600 | +0.39(+0.28%) |
Mar 25, 2021 | 140.00 | 140.90 | 134.51 | 139.28 | 1,680,601 | -0.91(-0.65%) |
Mar 24, 2021 | 143.12 | 143.61 | 138.55 | 140.19 | 1,202,827 | -3.65(-2.54%) |
Mar 23, 2021 | 148.81 | 148.81 | 143.03 | 143.84 | 896,140 | -4.29(-2.90%) |
Mar 22, 2021 | 146.65 | 150.28 | 146.65 | 148.13 | 1,132,371 | +1.51(+1.03%) |
Mar 19, 2021 | 146.84 | 147.47 | 144.29 | 146.62 | 1,479,500 | +1.71(+1.18%) |
Mar 18, 2021 | 146.73 | 148.66 | 144.86 | 144.91 | 969,740 | -4.87(-3.25%) |
Mar 17, 2021 | 146.07 | 151.21 | 143.65 | 149.78 | 1,563,455 | +2.35(+1.59%) |
Mar 16, 2021 | 152.45 | 153.00 | 146.62 | 147.43 | 1,088,624 | -4.24(-2.80%) |
Mar 15, 2021 | 151.42 | 151.77 | 148.02 | 151.67 | 600,694 | +0.94(+0.62%) |
Mar 12, 2021 | 150.40 | 151.57 | 146.70 | 150.73 | 716,400 | -2.36(-1.54%) |
Mar 11, 2021 | 150.44 | 154.40 | 149.55 | 153.09 | 814,420 | +3.54(+2.37%) |
Mar 10, 2021 | 152.48 | 156.15 | 148.51 | 149.55 | 1,100,012 | -1.01(-0.67%) |
Mar 09, 2021 | 151.36 | 154.51 | 149.17 | 150.56 | 1,797,293 | +1.88(+1.26%) |
Mar 08, 2021 | 147.46 | 150.84 | 147.19 | 148.68 | 1,120,399 | -0.67(-0.45%) |
Mar 05, 2021 | 146.00 | 150.28 | 141.50 | 149.35 | 1,818,000 | +3.90(+2.68%) |
Mar 04, 2021 | 147.51 | 148.54 | 144.02 | 145.45 | 956,501 | -2.48(-1.68%) |
Mar 03, 2021 | 153.33 | 153.33 | 146.90 | 147.93 | 1,399,880 | -5.78(-3.76%) |
Mar 02, 2021 | 153.31 | 154.98 | 151.29 | 153.71 | 1,709,727 | +1.16(+0.76%) |
Mar 01, 2021 | 152.00 | 153.55 | 150.58 | 152.55 | 1,294,802 | +1.44(+0.95%) |
Feb 26, 2021 | 151.79 | 152.40 | 148.16 | 151.11 | 1,715,000 | +1.02(+0.68%) |
Feb 25, 2021 | 154.21 | 156.31 | 148.36 | 150.09 | 1,022,188 | -4.93(-3.18%) |
Feb 24, 2021 | 155.92 | 157.53 | 152.94 | 155.02 | 1,199,798 | -2.01(-1.28%) |
Feb 23, 2021 | 156.60 | 158.61 | 153.66 | 157.03 | 1,218,028 | -0.55(-0.35%) |
Feb 22, 2021 | 155.46 | 159.35 | 153.82 | 157.58 | 865,379 | -0.17(-0.11%) |
Feb 19, 2021 | 159.30 | 161.55 | 155.82 | 157.75 | 1,140,500 | -0.87(-0.55%) |
Feb 18, 2021 | 158.66 | 160.04 | 156.24 | 158.62 | 839,749 | -0.21(-0.13%) |
Feb 17, 2021 | 158.30 | 161.55 | 155.93 | 158.83 | 898,037 | -0.51(-0.32%) |
Feb 16, 2021 | 166.31 | 168.12 | 157.40 | 159.34 | 1,685,784 | -6.50(-3.92%) |
Feb 12, 2021 | 162.00 | 169.69 | 158.60 | 165.84 | 3,000,200 | -6.18(-3.59%) |
Feb 11, 2021 | 172.15 | 173.89 | 168.43 | 172.02 | 1,144,220 | +2.67(+1.58%) |
Feb 10, 2021 | 176.74 | 176.78 | 169.01 | 169.35 | 1,218,846 | -6.38(-3.63%) |
Feb 09, 2021 | 177.90 | 178.17 | 174.09 | 175.73 | 932,108 | -1.42(-0.80%) |
Feb 08, 2021 | 180.00 | 184.76 | 175.76 | 177.15 | 2,188,180 | -13.46(-7.06%) |
Feb 05, 2021 | 166.26 | 199.00 | 163.76 | 190.61 | 3,176,900 | +25.19(+15.23%) |
Feb 04, 2021 | 164.23 | 167.49 | 162.39 | 165.42 | 1,036,716 | +2.31(+1.42%) |
Feb 03, 2021 | 164.81 | 166.71 | 162.56 | 163.11 | 593,515 | -2.94(-1.77%) |
Feb 02, 2021 | 163.97 | 169.29 | 163.74 | 166.05 | 965,853 | +3.19(+1.96%) |