Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 147.87 | 148.45 | 146.86 | 147.33 | 301,203 | -0.84(-0.57%) |
Apr 29, 2021 | 146.45 | 148.39 | 146.45 | 148.18 | 242,427 | +1.80(+1.23%) |
Apr 28, 2021 | 148.03 | 148.16 | 146.17 | 146.38 | 260,173 | -1.66(-1.12%) |
Apr 27, 2021 | 147.36 | 148.14 | 146.09 | 148.03 | 256,825 | +1.11(+0.75%) |
Apr 26, 2021 | 147.81 | 149.04 | 146.84 | 146.93 | 199,826 | -0.59(-0.40%) |
Apr 23, 2021 | 146.19 | 147.95 | 145.99 | 147.51 | 175,737 | +1.84(+1.26%) |
Apr 22, 2021 | 146.97 | 147.20 | 145.05 | 145.68 | 240,599 | -1.79(-1.21%) |
Apr 21, 2021 | 146.24 | 147.74 | 145.76 | 147.47 | 308,107 | +1.62(+1.11%) |
Apr 20, 2021 | 145.05 | 146.71 | 144.04 | 145.85 | 273,265 | +0.75(+0.52%) |
Apr 19, 2021 | 145.36 | 146.00 | 144.58 | 145.10 | 267,596 | +0.70(+0.49%) |
Apr 16, 2021 | 143.72 | 144.85 | 143.63 | 144.40 | 399,105 | +2.30(+1.62%) |
Apr 15, 2021 | 141.70 | 142.78 | 141.68 | 142.10 | 431,177 | +0.54(+0.38%) |
Apr 14, 2021 | 140.64 | 142.17 | 140.53 | 141.56 | 439,713 | +1.15(+0.82%) |
Apr 13, 2021 | 139.14 | 140.84 | 138.54 | 140.41 | 347,483 | +0.36(+0.26%) |
Apr 12, 2021 | 139.48 | 140.26 | 138.86 | 140.05 | 331,369 | +0.90(+0.65%) |
Apr 09, 2021 | 138.34 | 139.33 | 137.40 | 139.15 | 255,896 | +1.55(+1.13%) |
Apr 08, 2021 | 137.23 | 138.50 | 137.07 | 137.60 | 412,677 | -0.25(-0.18%) |
Apr 07, 2021 | 136.10 | 138.10 | 135.39 | 137.84 | 358,231 | +2.06(+1.52%) |
Apr 06, 2021 | 135.26 | 136.51 | 134.25 | 135.78 | 241,209 | +0.58(+0.43%) |
Apr 05, 2021 | 134.93 | 135.94 | 134.27 | 135.20 | 282,055 | +0.46(+0.34%) |
Apr 01, 2021 | 133.65 | 134.80 | 132.46 | 134.74 | 278,180 | +0.50(+0.37%) |
Mar 31, 2021 | 136.01 | 137.11 | 134.17 | 134.24 | 458,740 | -2.78(-2.03%) |
Mar 30, 2021 | 135.88 | 137.23 | 135.21 | 137.02 | 392,807 | +0.89(+0.65%) |
Mar 29, 2021 | 135.48 | 137.03 | 135.18 | 136.13 | 304,004 | -0.83(-0.61%) |
Mar 26, 2021 | 136.46 | 137.15 | 135.28 | 136.96 | 345,877 | +1.05(+0.77%) |
Mar 25, 2021 | 134.80 | 136.21 | 133.28 | 135.91 | 337,785 | +1.46(+1.08%) |
Mar 24, 2021 | 133.77 | 136.04 | 133.15 | 134.46 | 425,122 | +1.31(+0.98%) |
Mar 23, 2021 | 132.29 | 134.94 | 132.29 | 133.15 | 351,468 | -0.12(-0.09%) |
Mar 22, 2021 | 135.64 | 135.97 | 132.37 | 133.27 | 591,930 | -2.80(-2.06%) |
Mar 19, 2021 | 135.55 | 136.90 | 133.71 | 136.07 | 1,531,471 | +1.04(+0.77%) |
Mar 18, 2021 | 132.45 | 136.94 | 132.06 | 135.03 | 711,757 | +3.76(+2.86%) |
Mar 17, 2021 | 131.15 | 132.09 | 129.73 | 131.27 | 691,152 | +1.18(+0.91%) |
Mar 16, 2021 | 130.15 | 130.66 | 128.80 | 130.09 | 499,822 | -0.73(-0.56%) |
Mar 15, 2021 | 129.06 | 130.95 | 127.89 | 130.82 | 395,452 | +1.78(+1.38%) |
Mar 12, 2021 | 130.05 | 131.52 | 128.76 | 129.04 | 482,750 | -0.18(-0.14%) |
Mar 11, 2021 | 130.22 | 131.30 | 129.10 | 129.22 | 522,931 | -2.15(-1.64%) |
Mar 10, 2021 | 127.58 | 131.49 | 126.98 | 131.37 | 601,026 | +3.62(+2.83%) |
Mar 09, 2021 | 128.29 | 130.96 | 127.56 | 127.75 | 715,901 | +1.06(+0.84%) |
Mar 08, 2021 | 125.56 | 128.89 | 125.15 | 126.69 | 392,030 | +1.78(+1.43%) |
Mar 05, 2021 | 122.14 | 125.20 | 121.77 | 124.91 | 396,676 | +3.64(+3.00%) |
Mar 04, 2021 | 121.83 | 123.06 | 120.31 | 121.28 | 734,192 | +0.04(+0.03%) |
Mar 03, 2021 | 120.16 | 122.82 | 119.56 | 121.24 | 496,368 | +1.33(+1.11%) |
Mar 02, 2021 | 119.29 | 120.13 | 118.42 | 119.91 | 399,547 | +0.32(+0.27%) |
Mar 01, 2021 | 117.82 | 120.93 | 117.82 | 119.59 | 548,967 | +2.92(+2.50%) |
Feb 26, 2021 | 118.34 | 119.04 | 115.96 | 116.67 | 788,283 | -1.85(-1.56%) |
Feb 25, 2021 | 121.67 | 121.91 | 118.33 | 118.52 | 344,747 | -2.80(-2.31%) |
Feb 24, 2021 | 121.26 | 123.17 | 121.26 | 121.32 | 444,344 | +0.44(+0.36%) |
Feb 23, 2021 | 120.63 | 121.58 | 119.32 | 120.89 | 604,241 | +0.74(+0.61%) |
Feb 22, 2021 | 116.20 | 120.28 | 115.75 | 120.15 | 905,040 | +3.39(+2.90%) |
Feb 19, 2021 | 115.99 | 117.30 | 115.09 | 116.76 | 863,056 | +1.14(+0.98%) |
Feb 18, 2021 | 118.14 | 118.48 | 115.36 | 115.62 | 644,892 | -2.78(-2.35%) |
Feb 17, 2021 | 118.14 | 119.15 | 117.66 | 118.40 | 967,903 | -0.22(-0.18%) |
Feb 16, 2021 | 121.56 | 121.56 | 118.08 | 118.62 | 733,594 | -2.05(-1.70%) |
Feb 12, 2021 | 121.89 | 122.65 | 119.39 | 120.67 | 643,358 | -2.21(-1.80%) |
Feb 11, 2021 | 120.56 | 123.57 | 119.39 | 122.88 | 1,045,755 | +1.93(+1.60%) |
Feb 10, 2021 | 127.20 | 127.20 | 120.81 | 120.95 | 1,458,372 | -7.25(-5.66%) |
Feb 09, 2021 | 126.96 | 128.21 | 125.79 | 128.20 | 738,807 | +0.65(+0.51%) |
Feb 08, 2021 | 126.96 | 127.86 | 126.29 | 127.55 | 416,474 | +1.02(+0.80%) |
Feb 05, 2021 | 125.00 | 126.78 | 123.91 | 126.54 | 593,134 | +2.34(+1.88%) |
Feb 04, 2021 | 126.27 | 128.14 | 123.44 | 124.20 | 831,752 | -1.29(-1.03%) |
Feb 03, 2021 | 125.73 | 126.67 | 123.93 | 125.49 | 434,587 | -0.24(-0.19%) |
Feb 02, 2021 | 128.13 | 128.36 | 125.61 | 125.74 | 740,266 | -0.92(-0.73%) |