Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 136.66 | 137.40 | 135.86 | 136.18 | 5,428,519 | -1.88(-1.36%) |
Apr 29, 2021 | 139.31 | 139.48 | 136.66 | 138.06 | 6,881,632 | -0.12(-0.08%) |
Apr 28, 2021 | 138.66 | 138.85 | 137.84 | 138.18 | 5,482,672 | -1.30(-0.93%) |
Apr 27, 2021 | 140.04 | 140.15 | 138.98 | 139.47 | 5,533,169 | -0.34(-0.24%) |
Apr 26, 2021 | 139.15 | 139.96 | 139.06 | 139.81 | 3,967,176 | +0.71(+0.51%) |
Apr 23, 2021 | 137.31 | 139.54 | 137.28 | 139.10 | 4,561,364 | +2.05(+1.49%) |
Apr 22, 2021 | 138.44 | 139.03 | 136.45 | 137.06 | 5,976,495 | -1.63(-1.17%) |
Apr 21, 2021 | 137.06 | 138.73 | 136.68 | 138.68 | 4,745,704 | +1.38(+1.01%) |
Apr 20, 2021 | 138.24 | 138.84 | 136.53 | 137.30 | 5,063,006 | -1.23(-0.89%) |
Apr 19, 2021 | 139.06 | 139.71 | 137.70 | 138.53 | 5,259,681 | -1.16(-0.83%) |
Apr 16, 2021 | 139.82 | 139.95 | 139.10 | 139.69 | 5,999,203 | -0.03(-0.02%) |
Apr 15, 2021 | 138.62 | 139.82 | 138.60 | 139.72 | 5,654,956 | +2.36(+1.72%) |
Apr 14, 2021 | 138.81 | 138.88 | 137.09 | 137.36 | 5,752,559 | -1.47(-1.06%) |
Apr 13, 2021 | 138.06 | 138.94 | 137.81 | 138.83 | 5,804,361 | +1.30(+0.94%) |
Apr 12, 2021 | 137.63 | 137.97 | 136.86 | 137.53 | 8,158,701 | -0.66(-0.48%) |
Apr 09, 2021 | 136.38 | 138.24 | 136.14 | 138.20 | 4,822,136 | +1.32(+0.96%) |
Apr 08, 2021 | 136.20 | 136.91 | 135.97 | 136.88 | 7,252,377 | +1.95(+1.45%) |
Apr 07, 2021 | 134.11 | 135.17 | 133.62 | 134.93 | 5,172,972 | +0.71(+0.53%) |
Apr 06, 2021 | 134.58 | 135.02 | 133.77 | 134.22 | 5,804,269 | -0.57(-0.43%) |
Apr 05, 2021 | 132.84 | 135.03 | 132.66 | 134.79 | 6,598,315 | +2.73(+2.07%) |
Apr 01, 2021 | 130.88 | 132.07 | 130.75 | 132.06 | 7,361,231 | +2.60(+2.01%) |
Mar 31, 2021 | 128.41 | 130.25 | 128.30 | 129.46 | 7,908,945 | +2.03(+1.59%) |
Mar 30, 2021 | 127.75 | 127.88 | 126.67 | 127.44 | 6,788,256 | -1.22(-0.95%) |
Mar 29, 2021 | 128.94 | 129.30 | 127.68 | 128.65 | 8,882,261 | -0.67(-0.52%) |
Mar 26, 2021 | 126.05 | 129.46 | 126.00 | 129.33 | 7,633,903 | +3.21(+2.54%) |
Mar 25, 2021 | 125.45 | 126.69 | 124.50 | 126.12 | 11,578,451 | -0.08(-0.06%) |
Mar 24, 2021 | 128.52 | 128.54 | 126.18 | 126.20 | 7,288,588 | -1.55(-1.21%) |
Mar 23, 2021 | 128.90 | 129.46 | 127.41 | 127.75 | 6,631,528 | -0.80(-0.62%) |
Mar 22, 2021 | 126.74 | 129.17 | 126.54 | 128.55 | 8,198,563 | +2.48(+1.97%) |
Mar 19, 2021 | 126.48 | 127.03 | 125.46 | 126.07 | 13,994,055 | -0.38(-0.30%) |
Mar 18, 2021 | 128.28 | 128.50 | 126.29 | 126.45 | 9,038,700 | -3.61(-2.77%) |
Mar 17, 2021 | 129.11 | 130.83 | 128.13 | 130.06 | 9,952,011 | -0.11(-0.08%) |
Mar 16, 2021 | 130.18 | 131.41 | 129.61 | 130.16 | 6,736,954 | +0.97(+0.75%) |
Mar 15, 2021 | 127.92 | 129.27 | 127.42 | 129.19 | 8,526,112 | +1.36(+1.07%) |
Mar 12, 2021 | 127.22 | 127.87 | 126.40 | 127.83 | 6,395,326 | -0.92(-0.72%) |
Mar 11, 2021 | 127.95 | 129.55 | 127.68 | 128.75 | 6,867,538 | +2.69(+2.14%) |
Mar 10, 2021 | 127.92 | 127.94 | 125.96 | 126.06 | 9,486,361 | -0.50(-0.40%) |
Mar 09, 2021 | 125.26 | 127.34 | 125.09 | 126.56 | 11,812,717 | +4.16(+3.40%) |
Mar 08, 2021 | 125.32 | 125.92 | 122.27 | 122.40 | 18,111,320 | -3.03(-2.42%) |
Mar 05, 2021 | 124.65 | 125.78 | 121.31 | 125.44 | 23,688,510 | +2.33(+1.89%) |
Mar 04, 2021 | 125.50 | 126.42 | 121.55 | 123.11 | 39,542,080 | -2.78(-2.21%) |
Mar 03, 2021 | 128.52 | 128.89 | 125.76 | 125.89 | 15,356,493 | -3.25(-2.52%) |
Mar 02, 2021 | 131.41 | 131.50 | 128.96 | 129.14 | 12,748,461 | -2.08(-1.59%) |
Mar 01, 2021 | 129.29 | 131.30 | 128.47 | 131.22 | 12,733,655 | +4.10(+3.22%) |
Feb 26, 2021 | 127.71 | 129.08 | 126.00 | 127.13 | 18,253,458 | +0.67(+0.53%) |
Feb 25, 2021 | 129.87 | 130.74 | 125.89 | 126.46 | 17,628,288 | -4.58(-3.50%) |
Feb 24, 2021 | 128.10 | 131.16 | 127.12 | 131.04 | 8,465,103 | +1.98(+1.53%) |
Feb 23, 2021 | 127.27 | 129.86 | 125.10 | 129.06 | 12,437,725 | -0.36(-0.28%) |
Feb 22, 2021 | 130.72 | 131.15 | 129.34 | 129.42 | 7,329,091 | -2.92(-2.21%) |
Feb 19, 2021 | 133.22 | 133.33 | 131.75 | 132.34 | 6,006,733 | -0.19(-0.15%) |
Feb 18, 2021 | 131.81 | 132.76 | 130.86 | 132.54 | 5,630,893 | -0.65(-0.49%) |
Feb 17, 2021 | 133.14 | 133.48 | 131.84 | 133.19 | 7,851,503 | -1.19(-0.88%) |
Feb 16, 2021 | 135.35 | 135.44 | 134.02 | 134.38 | 4,994,945 | -0.44(-0.32%) |
Feb 12, 2021 | 133.77 | 134.90 | 133.40 | 134.81 | 3,472,350 | +0.69(+0.51%) |
Feb 11, 2021 | 133.56 | 134.21 | 133.04 | 134.12 | 3,887,782 | +1.46(+1.10%) |
Feb 10, 2021 | 133.39 | 133.56 | 131.53 | 132.66 | 4,856,860 | -0.19(-0.15%) |
Feb 09, 2021 | 132.66 | 133.49 | 132.62 | 132.86 | 5,423,991 | -0.16(-0.12%) |
Feb 08, 2021 | 132.17 | 133.07 | 131.98 | 133.01 | 6,020,682 | +1.38(+1.05%) |
Feb 05, 2021 | 132.32 | 132.34 | 131.25 | 131.63 | 4,838,695 | -0.29(-0.22%) |
Feb 04, 2021 | 130.55 | 131.92 | 130.17 | 131.92 | 4,180,083 | +2.07(+1.60%) |
Feb 03, 2021 | 130.56 | 130.83 | 129.46 | 129.85 | 5,948,366 | -0.45(-0.34%) |
Feb 02, 2021 | 129.80 | 130.68 | 129.62 | 130.30 | 4,417,897 | +1.74(+1.35%) |