Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 147.29 | 148.02 | 144.48 | 145.04 | 4,260,898 | -4.59(-3.07%) |
Apr 29, 2021 | 148.24 | 149.73 | 145.84 | 149.63 | 6,159,566 | +1.85(+1.25%) |
Apr 28, 2021 | 150.10 | 150.34 | 146.82 | 147.79 | 3,489,560 | -3.31(-2.19%) |
Apr 27, 2021 | 152.79 | 153.34 | 151.01 | 151.09 | 3,413,406 | -1.03(-0.68%) |
Apr 26, 2021 | 150.22 | 153.32 | 149.88 | 152.12 | 2,856,969 | +1.53(+1.02%) |
Apr 23, 2021 | 148.39 | 151.49 | 147.83 | 150.59 | 3,606,610 | +3.46(+2.35%) |
Apr 22, 2021 | 148.93 | 149.75 | 146.70 | 147.13 | 2,627,137 | -2.76(-1.84%) |
Apr 21, 2021 | 147.25 | 149.94 | 145.95 | 149.90 | 2,865,003 | +3.62(+2.47%) |
Apr 20, 2021 | 146.69 | 147.98 | 145.43 | 146.28 | 2,470,664 | -2.31(-1.55%) |
Apr 19, 2021 | 150.08 | 150.57 | 147.44 | 148.59 | 3,595,655 | -2.46(-1.63%) |
Apr 16, 2021 | 152.46 | 152.78 | 150.70 | 151.05 | 1,966,243 | -1.14(-0.75%) |
Apr 15, 2021 | 151.52 | 152.77 | 150.28 | 152.19 | 1,917,701 | +2.13(+1.42%) |
Apr 14, 2021 | 149.35 | 152.11 | 149.29 | 150.06 | 1,685,771 | -0.66(-0.44%) |
Apr 13, 2021 | 152.04 | 152.42 | 149.02 | 150.72 | 1,800,052 | -0.54(-0.36%) |
Apr 12, 2021 | 152.12 | 152.36 | 150.53 | 151.26 | 2,140,208 | -1.43(-0.94%) |
Apr 09, 2021 | 152.28 | 153.38 | 151.68 | 152.69 | 2,376,387 | -0.83(-0.54%) |
Apr 08, 2021 | 153.05 | 153.63 | 151.04 | 153.53 | 2,744,986 | +2.53(+1.67%) |
Apr 07, 2021 | 153.11 | 153.39 | 150.22 | 151.00 | 2,178,205 | -2.14(-1.40%) |
Apr 06, 2021 | 153.69 | 154.44 | 151.29 | 153.14 | 2,557,659 | -1.69(-1.09%) |
Apr 05, 2021 | 153.56 | 155.21 | 152.09 | 154.82 | 2,775,416 | +2.94(+1.94%) |
Apr 01, 2021 | 149.04 | 151.98 | 148.56 | 151.88 | 3,533,007 | +5.02(+3.42%) |
Mar 31, 2021 | 146.04 | 147.83 | 145.47 | 146.86 | 3,650,618 | +2.34(+1.62%) |
Mar 30, 2021 | 144.08 | 145.30 | 143.47 | 144.52 | 2,232,450 | -1.17(-0.81%) |
Mar 29, 2021 | 146.81 | 147.93 | 143.96 | 145.69 | 2,905,720 | -3.09(-2.08%) |
Mar 26, 2021 | 140.55 | 149.03 | 140.15 | 148.78 | 3,892,570 | +6.83(+4.81%) |
Mar 25, 2021 | 140.57 | 142.91 | 138.74 | 141.95 | 2,877,877 | -0.51(-0.36%) |
Mar 24, 2021 | 144.26 | 145.81 | 142.24 | 142.46 | 2,949,170 | -0.05(-0.03%) |
Mar 23, 2021 | 146.39 | 146.75 | 141.70 | 142.51 | 2,645,678 | -3.80(-2.60%) |
Mar 22, 2021 | 145.10 | 148.03 | 145.10 | 146.31 | 3,507,573 | +2.45(+1.71%) |
Mar 19, 2021 | 141.48 | 145.09 | 139.91 | 143.86 | 4,883,823 | +2.33(+1.65%) |
Mar 18, 2021 | 143.33 | 145.15 | 141.37 | 141.53 | 4,069,138 | -4.46(-3.06%) |
Mar 17, 2021 | 142.44 | 146.66 | 142.11 | 145.99 | 3,012,495 | +1.02(+0.71%) |
Mar 16, 2021 | 144.26 | 146.32 | 143.88 | 144.96 | 2,454,585 | +1.97(+1.38%) |
Mar 15, 2021 | 141.69 | 143.10 | 140.12 | 143.00 | 2,231,496 | +1.38(+0.98%) |
Mar 12, 2021 | 140.72 | 141.89 | 139.73 | 141.61 | 3,863,319 | -1.41(-0.99%) |
Mar 11, 2021 | 142.38 | 144.06 | 142.04 | 143.02 | 4,711,954 | +3.71(+2.66%) |
Mar 10, 2021 | 143.31 | 143.49 | 139.29 | 139.31 | 3,312,992 | -2.20(-1.55%) |
Mar 09, 2021 | 140.84 | 143.10 | 140.31 | 141.51 | 5,493,991 | +5.09(+3.73%) |
Mar 08, 2021 | 139.94 | 141.63 | 136.15 | 136.42 | 4,219,984 | -4.56(-3.24%) |
Mar 05, 2021 | 141.10 | 141.69 | 135.79 | 140.99 | 4,266,283 | +4.13(+3.02%) |
Mar 04, 2021 | 141.28 | 141.66 | 134.71 | 136.86 | 5,137,038 | -5.13(-3.62%) |
Mar 03, 2021 | 145.05 | 146.78 | 141.59 | 141.99 | 2,814,889 | -4.12(-2.82%) |
Mar 02, 2021 | 150.96 | 150.96 | 145.86 | 146.11 | 3,185,355 | -4.07(-2.71%) |
Mar 01, 2021 | 148.75 | 150.36 | 146.81 | 150.18 | 3,575,063 | +2.62(+1.78%) |
Feb 26, 2021 | 148.26 | 149.39 | 144.19 | 147.56 | 5,886,164 | +2.03(+1.39%) |
Feb 25, 2021 | 150.29 | 151.66 | 145.16 | 145.53 | 3,465,888 | -7.00(-4.59%) |
Feb 24, 2021 | 147.59 | 152.68 | 146.31 | 152.53 | 2,915,071 | +3.83(+2.57%) |
Feb 23, 2021 | 147.88 | 149.62 | 144.56 | 148.70 | 3,205,055 | -1.45(-0.97%) |
Feb 22, 2021 | 153.05 | 154.09 | 149.43 | 150.15 | 3,721,615 | -4.30(-2.78%) |
Feb 19, 2021 | 151.47 | 155.02 | 150.87 | 154.45 | 3,122,136 | +5.38(+3.61%) |
Feb 18, 2021 | 148.93 | 149.71 | 146.78 | 149.07 | 4,038,087 | -1.56(-1.04%) |
Feb 17, 2021 | 148.18 | 152.86 | 146.16 | 150.63 | 4,046,768 | -0.70(-0.46%) |
Feb 16, 2021 | 153.56 | 154.60 | 151.21 | 151.33 | 3,362,482 | -0.27(-0.18%) |
Feb 12, 2021 | 149.92 | 152.19 | 148.90 | 151.61 | 2,532,387 | +1.87(+1.25%) |
Feb 11, 2021 | 145.79 | 149.94 | 145.79 | 149.74 | 3,161,866 | +5.25(+3.64%) |
Feb 10, 2021 | 145.87 | 145.96 | 142.95 | 144.49 | 1,868,441 | +0.36(+0.25%) |
Feb 09, 2021 | 143.99 | 144.75 | 143.07 | 144.13 | 1,791,507 | -0.33(-0.23%) |
Feb 08, 2021 | 141.59 | 144.55 | 140.27 | 144.46 | 2,434,619 | +4.19(+2.98%) |
Feb 05, 2021 | 143.06 | 143.26 | 140.13 | 140.27 | 2,300,560 | -1.66(-1.17%) |
Feb 04, 2021 | 139.40 | 142.06 | 138.61 | 141.93 | 2,150,234 | +2.77(+1.99%) |
Feb 03, 2021 | 143.33 | 143.71 | 139.05 | 139.16 | 2,866,639 | -4.05(-2.82%) |
Feb 02, 2021 | 144.29 | 145.45 | 142.38 | 143.21 | 2,689,935 | -0.01(-0.01%) |