Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 146.33 | 147.23 | 143.82 | 145.76 | 1,792,834 | -2.46(-1.66%) |
Apr 29, 2021 | 148.50 | 150.15 | 145.98 | 148.22 | 1,488,279 | +1.55(+1.06%) |
Apr 28, 2021 | 146.80 | 147.46 | 145.82 | 146.67 | 1,252,762 | -0.28(-0.19%) |
Apr 27, 2021 | 146.19 | 147.56 | 145.44 | 146.96 | 1,600,402 | +1.24(+0.85%) |
Apr 26, 2021 | 146.72 | 147.94 | 145.01 | 145.72 | 1,199,279 | +0.12(+0.08%) |
Apr 23, 2021 | 144.31 | 145.95 | 143.09 | 145.60 | 1,264,205 | +1.69(+1.17%) |
Apr 22, 2021 | 141.98 | 146.50 | 140.66 | 143.91 | 2,293,995 | +1.84(+1.30%) |
Apr 21, 2021 | 139.06 | 142.70 | 138.25 | 142.07 | 2,574,937 | +2.74(+1.97%) |
Apr 20, 2021 | 143.75 | 143.75 | 137.45 | 139.33 | 2,815,561 | -5.82(-4.01%) |
Apr 19, 2021 | 145.25 | 146.16 | 144.12 | 145.15 | 1,232,587 | -0.72(-0.49%) |
Apr 16, 2021 | 147.33 | 148.51 | 144.95 | 145.87 | 2,769,799 | -0.54(-0.37%) |
Apr 15, 2021 | 147.01 | 147.82 | 145.70 | 146.41 | 1,439,462 | -0.40(-0.27%) |
Apr 14, 2021 | 146.32 | 149.12 | 145.94 | 146.81 | 1,708,584 | +0.77(+0.52%) |
Apr 13, 2021 | 145.36 | 146.39 | 143.28 | 146.04 | 1,901,031 | -0.53(-0.36%) |
Apr 12, 2021 | 145.71 | 146.67 | 144.17 | 146.57 | 1,330,622 | +0.85(+0.59%) |
Apr 09, 2021 | 145.51 | 146.22 | 143.35 | 145.72 | 1,632,350 | -0.94(-0.64%) |
Apr 08, 2021 | 145.74 | 147.15 | 144.06 | 146.66 | 1,551,156 | +0.62(+0.42%) |
Apr 07, 2021 | 149.42 | 149.58 | 145.32 | 146.04 | 1,606,582 | -2.76(-1.85%) |
Apr 06, 2021 | 148.18 | 149.93 | 147.93 | 148.80 | 1,787,176 | +0.68(+0.46%) |
Apr 05, 2021 | 147.70 | 150.38 | 147.45 | 148.12 | 2,396,994 | +2.61(+1.79%) |
Apr 01, 2021 | 145.51 | 146.55 | 143.84 | 145.51 | 2,121,852 | +0.16(+0.11%) |
Mar 31, 2021 | 146.19 | 147.54 | 144.30 | 145.36 | 2,396,994 | -0.12(-0.08%) |
Mar 30, 2021 | 142.10 | 146.90 | 141.84 | 145.47 | 2,804,801 | +3.56(+2.51%) |
Mar 29, 2021 | 143.28 | 144.07 | 140.49 | 141.91 | 2,625,986 | -2.18(-1.51%) |
Mar 26, 2021 | 144.61 | 144.80 | 140.16 | 144.09 | 2,778,257 | +0.25(+0.17%) |
Mar 25, 2021 | 139.20 | 144.23 | 136.82 | 143.84 | 2,175,381 | +3.23(+2.30%) |
Mar 24, 2021 | 141.52 | 144.91 | 140.53 | 140.62 | 2,921,328 | +0.84(+0.60%) |
Mar 23, 2021 | 146.90 | 146.92 | 138.77 | 139.77 | 4,312,911 | -8.91(-5.99%) |
Mar 22, 2021 | 147.75 | 149.42 | 146.60 | 148.68 | 2,644,842 | -0.77(-0.51%) |
Mar 19, 2021 | 149.75 | 150.59 | 146.27 | 149.45 | 5,547,038 | -1.97(-1.30%) |
Mar 18, 2021 | 151.70 | 154.71 | 149.27 | 151.42 | 2,893,838 | -1.63(-1.06%) |
Mar 17, 2021 | 147.06 | 153.25 | 146.99 | 153.05 | 2,808,478 | +5.22(+3.53%) |
Mar 16, 2021 | 150.71 | 151.28 | 146.76 | 147.83 | 1,752,471 | -2.88(-1.91%) |
Mar 15, 2021 | 149.66 | 151.19 | 147.46 | 150.71 | 2,613,796 | +3.30(+2.24%) |
Mar 12, 2021 | 146.57 | 149.09 | 145.37 | 147.41 | 1,719,980 | +1.34(+0.92%) |
Mar 11, 2021 | 144.40 | 147.84 | 143.05 | 146.06 | 2,284,908 | +1.66(+1.15%) |
Mar 10, 2021 | 144.75 | 148.01 | 144.10 | 144.40 | 2,305,319 | +0.14(+0.09%) |
Mar 09, 2021 | 148.43 | 148.59 | 143.93 | 144.27 | 3,005,724 | -3.38(-2.29%) |
Mar 08, 2021 | 146.79 | 150.20 | 143.60 | 147.64 | 3,182,364 | +3.46(+2.40%) |
Mar 05, 2021 | 143.93 | 144.65 | 136.39 | 144.19 | 3,098,104 | +2.11(+1.49%) |
Mar 04, 2021 | 144.49 | 144.88 | 137.00 | 142.08 | 4,196,916 | -1.51(-1.05%) |
Mar 03, 2021 | 146.73 | 147.53 | 143.56 | 143.59 | 2,377,450 | -2.59(-1.77%) |
Mar 02, 2021 | 144.40 | 147.00 | 143.16 | 146.18 | 2,947,719 | +0.47(+0.32%) |
Mar 01, 2021 | 148.22 | 148.22 | 145.22 | 145.71 | 2,327,877 | +0.39(+0.27%) |
Feb 26, 2021 | 147.49 | 149.40 | 143.09 | 145.32 | 4,185,420 | -1.98(-1.35%) |
Feb 25, 2021 | 153.35 | 157.00 | 146.03 | 147.30 | 5,240,031 | -7.27(-4.71%) |
Feb 24, 2021 | 146.72 | 154.67 | 146.61 | 154.57 | 5,971,529 | +7.80(+5.32%) |
Feb 23, 2021 | 142.03 | 146.89 | 139.51 | 146.77 | 5,736,634 | +6.86(+4.90%) |
Feb 22, 2021 | 136.61 | 142.73 | 136.09 | 139.91 | 5,408,227 | +6.16(+4.61%) |
Feb 19, 2021 | 128.84 | 135.02 | 128.84 | 133.75 | 2,910,006 | +4.22(+3.26%) |
Feb 18, 2021 | 125.88 | 130.30 | 125.17 | 129.53 | 2,670,001 | +0.63(+0.49%) |
Feb 17, 2021 | 126.01 | 130.78 | 125.16 | 128.90 | 2,960,169 | +0.92(+0.72%) |
Feb 16, 2021 | 127.59 | 128.65 | 126.19 | 127.97 | 2,489,563 | +0.90(+0.71%) |
Feb 12, 2021 | 123.40 | 127.38 | 123.23 | 127.07 | 1,773,984 | +2.78(+2.24%) |
Feb 11, 2021 | 125.19 | 126.35 | 122.70 | 124.30 | 1,965,800 | -0.10(-0.08%) |
Feb 10, 2021 | 124.71 | 126.53 | 123.81 | 124.39 | 1,731,469 | -0.30(-0.24%) |
Feb 09, 2021 | 126.89 | 126.89 | 123.75 | 124.69 | 1,430,320 | -2.00(-1.58%) |
Feb 08, 2021 | 127.73 | 128.39 | 124.34 | 126.69 | 2,229,272 | -0.38(-0.30%) |
Feb 05, 2021 | 124.63 | 127.11 | 124.62 | 127.07 | 2,860,384 | +3.96(+3.21%) |
Feb 04, 2021 | 121.70 | 123.51 | 121.02 | 123.12 | 1,904,315 | +2.06(+1.70%) |
Feb 03, 2021 | 119.73 | 122.45 | 119.58 | 121.06 | 2,299,026 | +1.23(+1.02%) |
Feb 02, 2021 | 117.25 | 120.28 | 116.78 | 119.83 | 2,640,335 | +4.27(+3.69%) |