Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 151.22 | 151.38 | 149.72 | 149.91 | 9,855,497 | -1.35(-0.90%) |
Apr 29, 2021 | 149.14 | 151.32 | 149.06 | 151.26 | 6,941,035 | +2.05(+1.37%) |
Apr 28, 2021 | 150.03 | 150.34 | 148.91 | 149.22 | 8,084,902 | -1.11(-0.74%) |
Apr 27, 2021 | 150.86 | 151.00 | 149.67 | 150.32 | 6,807,870 | -0.87(-0.57%) |
Apr 26, 2021 | 152.19 | 152.38 | 150.86 | 151.19 | 6,542,793 | -1.29(-0.85%) |
Apr 23, 2021 | 151.57 | 152.98 | 151.08 | 152.48 | 6,549,200 | +0.31(+0.21%) |
Apr 22, 2021 | 152.77 | 153.18 | 151.65 | 152.17 | 7,944,167 | -1.30(-0.85%) |
Apr 21, 2021 | 153.26 | 153.76 | 152.27 | 153.47 | 6,874,630 | +0.10(+0.07%) |
Apr 20, 2021 | 148.31 | 154.57 | 148.31 | 153.36 | 15,250,846 | +3.49(+2.33%) |
Apr 19, 2021 | 149.70 | 150.26 | 148.17 | 149.87 | 9,066,460 | +0.42(+0.28%) |
Apr 16, 2021 | 148.63 | 149.71 | 147.91 | 149.46 | 9,823,365 | +1.70(+1.15%) |
Apr 15, 2021 | 148.06 | 149.60 | 147.61 | 147.75 | 8,167,908 | +0.43(+0.29%) |
Apr 14, 2021 | 145.40 | 147.50 | 145.13 | 147.32 | 8,376,072 | +0.41(+0.28%) |
Apr 13, 2021 | 144.50 | 147.33 | 144.20 | 146.91 | 19,996,518 | -1.99(-1.34%) |
Apr 12, 2021 | 148.40 | 149.31 | 147.71 | 148.91 | 5,452,479 | +0.36(+0.24%) |
Apr 09, 2021 | 149.35 | 150.09 | 147.19 | 148.54 | 9,138,290 | -1.59(-1.06%) |
Apr 08, 2021 | 151.08 | 151.18 | 150.02 | 150.13 | 5,468,914 | -0.59(-0.39%) |
Apr 07, 2021 | 150.66 | 151.34 | 150.45 | 150.72 | 5,000,303 | +0.20(+0.13%) |
Apr 06, 2021 | 151.15 | 151.56 | 150.16 | 150.52 | 5,507,632 | -0.04(-0.02%) |
Apr 05, 2021 | 150.75 | 151.77 | 149.84 | 150.55 | 8,017,824 | +0.55(+0.37%) |
Apr 01, 2021 | 149.79 | 150.93 | 149.48 | 150.00 | 7,848,032 | -1.40(-0.92%) |
Mar 31, 2021 | 151.96 | 152.36 | 150.80 | 151.40 | 8,985,883 | -0.61(-0.40%) |
Mar 30, 2021 | 152.02 | 152.61 | 151.29 | 152.01 | 7,854,520 | -0.95(-0.62%) |
Mar 29, 2021 | 150.92 | 153.87 | 150.74 | 152.96 | 9,263,338 | +1.02(+0.67%) |
Mar 26, 2021 | 149.32 | 152.09 | 148.66 | 151.94 | 8,270,845 | +2.73(+1.83%) |
Mar 25, 2021 | 149.64 | 149.65 | 147.98 | 149.21 | 6,805,583 | +0.06(+0.04%) |
Mar 24, 2021 | 147.49 | 149.68 | 147.23 | 149.15 | 6,914,096 | +1.44(+0.97%) |
Mar 23, 2021 | 147.59 | 148.50 | 146.36 | 147.72 | 7,791,532 | -0.14(-0.09%) |
Mar 22, 2021 | 145.84 | 147.99 | 145.55 | 147.85 | 8,188,971 | +0.42(+0.29%) |
Mar 19, 2021 | 148.03 | 148.78 | 146.91 | 147.43 | 16,165,121 | -0.40(-0.27%) |
Mar 18, 2021 | 147.59 | 148.77 | 147.36 | 147.83 | 5,212,277 | -0.28(-0.19%) |
Mar 17, 2021 | 148.16 | 148.99 | 146.96 | 148.10 | 6,514,062 | -0.55(-0.37%) |
Mar 16, 2021 | 147.82 | 148.94 | 147.62 | 148.66 | 6,913,640 | +0.88(+0.59%) |
Mar 15, 2021 | 147.16 | 148.00 | 146.01 | 147.78 | 5,997,448 | +0.76(+0.51%) |
Mar 12, 2021 | 146.73 | 147.68 | 146.65 | 147.03 | 5,943,041 | +0.42(+0.29%) |
Mar 11, 2021 | 146.97 | 147.97 | 146.40 | 146.60 | 6,839,831 | -0.01(-0.01%) |
Mar 10, 2021 | 146.13 | 147.30 | 144.96 | 146.61 | 7,199,986 | +1.34(+0.92%) |
Mar 09, 2021 | 144.53 | 148.09 | 144.53 | 145.28 | 8,087,960 | +0.28(+0.19%) |
Mar 08, 2021 | 144.63 | 146.78 | 143.69 | 145.00 | 7,103,910 | +1.20(+0.83%) |
Mar 05, 2021 | 141.85 | 144.34 | 141.06 | 143.80 | 9,044,174 | +2.79(+1.98%) |
Mar 04, 2021 | 143.70 | 143.80 | 139.54 | 141.01 | 11,952,533 | -2.90(-2.02%) |
Mar 03, 2021 | 145.78 | 146.38 | 143.76 | 143.91 | 9,215,893 | -2.58(-1.76%) |
Mar 02, 2021 | 147.19 | 148.11 | 146.10 | 146.49 | 8,256,258 | -0.28(-0.19%) |
Mar 01, 2021 | 148.73 | 148.80 | 146.56 | 146.77 | 11,439,937 | +0.79(+0.54%) |
Feb 26, 2021 | 149.24 | 149.61 | 145.52 | 145.97 | 15,650,581 | -3.96(-2.64%) |
Feb 25, 2021 | 150.28 | 150.80 | 149.23 | 149.94 | 10,540,459 | +0.16(+0.10%) |
Feb 24, 2021 | 149.60 | 151.44 | 148.24 | 149.78 | 11,141,577 | +1.98(+1.34%) |
Feb 23, 2021 | 148.56 | 150.33 | 147.76 | 147.80 | 7,643,027 | -1.32(-0.88%) |
Feb 22, 2021 | 149.12 | 149.73 | 147.66 | 149.12 | 6,993,533 | -0.09(-0.06%) |
Feb 19, 2021 | 151.61 | 151.94 | 149.15 | 149.21 | 8,946,776 | -2.53(-1.66%) |
Feb 18, 2021 | 151.02 | 152.12 | 150.42 | 151.74 | 5,668,126 | +0.07(+0.05%) |
Feb 17, 2021 | 151.03 | 152.06 | 150.47 | 151.66 | 7,294,637 | +0.54(+0.36%) |
Feb 16, 2021 | 152.50 | 152.94 | 150.73 | 151.12 | 6,174,978 | -1.38(-0.91%) |
Feb 12, 2021 | 150.51 | 152.75 | 150.14 | 152.50 | 4,820,301 | +0.48(+0.31%) |
Feb 11, 2021 | 152.89 | 153.24 | 151.61 | 152.03 | 5,317,612 | -0.69(-0.45%) |
Feb 10, 2021 | 153.70 | 153.75 | 151.70 | 152.72 | 6,464,582 | +0.49(+0.32%) |
Feb 09, 2021 | 151.24 | 152.51 | 151.03 | 152.22 | 6,050,847 | +1.24(+0.82%) |
Feb 08, 2021 | 151.09 | 151.90 | 150.03 | 150.99 | 6,583,594 | +0.43(+0.29%) |
Feb 05, 2021 | 150.93 | 151.46 | 150.01 | 150.55 | 10,371,676 | +2.25(+1.52%) |
Feb 04, 2021 | 147.40 | 148.39 | 146.26 | 148.30 | 8,255,307 | +1.36(+0.93%) |
Feb 03, 2021 | 147.34 | 147.87 | 146.09 | 146.94 | 9,394,589 | -0.69(-0.47%) |
Feb 02, 2021 | 149.57 | 149.83 | 147.56 | 147.62 | 12,489,752 | -1.34(-0.90%) |