Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 164.07 | 165.01 | 161.44 | 162.50 | 1,872,532 | -1.85(-1.13%) |
Apr 29, 2021 | 163.89 | 164.56 | 162.79 | 164.35 | 795,560 | +0.61(+0.37%) |
Apr 28, 2021 | 163.88 | 164.82 | 163.12 | 163.75 | 1,276,347 | +0.30(+0.19%) |
Apr 27, 2021 | 163.22 | 164.13 | 162.28 | 163.44 | 1,684,757 | -0.85(-0.52%) |
Apr 26, 2021 | 166.77 | 167.62 | 163.92 | 164.30 | 1,134,724 | -1.44(-0.87%) |
Apr 23, 2021 | 162.75 | 166.14 | 162.49 | 165.74 | 1,204,658 | +2.93(+1.80%) |
Apr 22, 2021 | 164.24 | 165.47 | 162.28 | 162.81 | 1,309,375 | -1.91(-1.16%) |
Apr 21, 2021 | 161.25 | 165.01 | 160.60 | 164.72 | 1,658,523 | +4.34(+2.70%) |
Apr 20, 2021 | 160.39 | 162.12 | 159.71 | 160.38 | 1,475,164 | +0.21(+0.13%) |
Apr 19, 2021 | 158.99 | 161.27 | 157.44 | 160.17 | 2,180,353 | +1.30(+0.82%) |
Apr 16, 2021 | 160.65 | 163.86 | 158.40 | 158.87 | 7,479,274 | +12.75(+8.73%) |
Apr 15, 2021 | 144.44 | 146.15 | 143.88 | 146.12 | 1,951,515 | +2.94(+2.05%) |
Apr 14, 2021 | 143.05 | 144.69 | 142.59 | 143.17 | 1,764,553 | -0.19(-0.13%) |
Apr 13, 2021 | 142.98 | 143.72 | 141.63 | 143.36 | 1,150,798 | -0.30(-0.21%) |
Apr 12, 2021 | 142.81 | 144.45 | 142.50 | 143.67 | 1,324,177 | +0.87(+0.61%) |
Apr 09, 2021 | 141.51 | 142.89 | 141.02 | 142.79 | 1,068,618 | +2.30(+1.63%) |
Apr 08, 2021 | 140.49 | 142.36 | 139.24 | 140.50 | 1,729,425 | +0.08(+0.05%) |
Apr 07, 2021 | 145.71 | 146.08 | 139.33 | 140.42 | 2,264,196 | -5.31(-3.65%) |
Apr 06, 2021 | 145.54 | 146.17 | 144.51 | 145.74 | 1,731,829 | +0.01(+0.01%) |
Apr 05, 2021 | 143.77 | 146.25 | 143.72 | 145.73 | 2,583,991 | +1.52(+1.05%) |
Apr 01, 2021 | 142.59 | 144.28 | 141.36 | 144.21 | 1,759,779 | +1.61(+1.13%) |
Mar 31, 2021 | 144.63 | 145.31 | 142.25 | 142.59 | 1,751,978 | -2.40(-1.66%) |
Mar 30, 2021 | 147.33 | 148.58 | 144.76 | 145.00 | 1,492,538 | -2.59(-1.76%) |
Mar 29, 2021 | 147.07 | 148.24 | 146.29 | 147.59 | 1,135,352 | +0.67(+0.45%) |
Mar 26, 2021 | 145.54 | 147.03 | 144.18 | 146.92 | 1,480,954 | +2.35(+1.63%) |
Mar 25, 2021 | 140.88 | 144.73 | 139.87 | 144.57 | 1,484,285 | +3.97(+2.82%) |
Mar 24, 2021 | 139.97 | 142.84 | 139.97 | 140.60 | 1,197,419 | +0.66(+0.47%) |
Mar 23, 2021 | 140.14 | 141.84 | 139.30 | 139.95 | 1,438,312 | -0.45(-0.32%) |
Mar 22, 2021 | 140.26 | 140.72 | 139.20 | 140.39 | 1,111,570 | +0.49(+0.35%) |
Mar 19, 2021 | 141.59 | 141.64 | 139.77 | 139.90 | 2,003,935 | -2.26(-1.59%) |
Mar 18, 2021 | 139.41 | 142.56 | 138.31 | 142.16 | 1,327,641 | +3.07(+2.21%) |
Mar 17, 2021 | 137.76 | 139.44 | 137.12 | 139.08 | 1,056,970 | +1.67(+1.22%) |
Mar 16, 2021 | 137.92 | 138.40 | 135.30 | 137.41 | 1,261,225 | -0.24(-0.17%) |
Mar 15, 2021 | 137.38 | 138.09 | 135.41 | 137.65 | 1,616,230 | -0.24(-0.17%) |
Mar 12, 2021 | 139.17 | 140.01 | 136.72 | 137.89 | 1,393,071 | -0.73(-0.53%) |
Mar 11, 2021 | 141.05 | 141.54 | 138.38 | 138.62 | 1,331,411 | -2.29(-1.62%) |
Mar 10, 2021 | 139.02 | 142.34 | 138.89 | 140.91 | 1,158,118 | +2.29(+1.65%) |
Mar 09, 2021 | 139.47 | 140.52 | 138.31 | 138.62 | 1,826,298 | -0.03(-0.02%) |
Mar 08, 2021 | 135.43 | 140.86 | 135.13 | 138.65 | 1,784,673 | +3.31(+2.45%) |
Mar 05, 2021 | 131.59 | 135.52 | 131.06 | 135.33 | 1,421,311 | +4.54(+3.47%) |
Mar 04, 2021 | 132.47 | 133.14 | 128.19 | 130.80 | 1,831,569 | -1.70(-1.28%) |
Mar 03, 2021 | 133.58 | 134.19 | 132.45 | 132.50 | 1,552,673 | -1.09(-0.82%) |
Mar 02, 2021 | 130.92 | 135.12 | 130.92 | 133.59 | 2,362,479 | +2.77(+2.12%) |
Mar 01, 2021 | 129.09 | 131.78 | 129.09 | 130.82 | 1,011,007 | +2.88(+2.25%) |
Feb 26, 2021 | 128.46 | 129.06 | 126.86 | 127.94 | 1,602,874 | -0.14(-0.11%) |
Feb 25, 2021 | 129.54 | 130.12 | 127.13 | 128.08 | 1,088,528 | -1.82(-1.40%) |
Feb 24, 2021 | 128.57 | 130.90 | 128.48 | 129.91 | 952,872 | +1.82(+1.42%) |
Feb 23, 2021 | 127.89 | 128.88 | 125.36 | 128.08 | 1,480,552 | +0.49(+0.39%) |
Feb 22, 2021 | 128.59 | 129.59 | 127.33 | 127.59 | 1,926,784 | -2.11(-1.62%) |
Feb 19, 2021 | 129.74 | 130.78 | 128.98 | 129.70 | 1,403,187 | +0.36(+0.28%) |
Feb 18, 2021 | 128.60 | 129.76 | 127.80 | 129.34 | 989,971 | +0.22(+0.17%) |
Feb 17, 2021 | 128.73 | 130.11 | 127.37 | 129.12 | 970,369 | -0.71(-0.55%) |
Feb 16, 2021 | 131.86 | 131.86 | 128.93 | 129.83 | 851,163 | -1.13(-0.87%) |
Feb 12, 2021 | 129.58 | 131.26 | 129.29 | 130.96 | 981,135 | +0.46(+0.35%) |
Feb 11, 2021 | 130.87 | 131.66 | 129.53 | 130.50 | 866,130 | +0.09(+0.07%) |
Feb 10, 2021 | 130.77 | 131.28 | 129.46 | 130.40 | 1,390,222 | +0.63(+0.49%) |
Feb 09, 2021 | 132.68 | 132.93 | 129.59 | 129.77 | 1,615,029 | -2.77(-2.09%) |
Feb 08, 2021 | 133.66 | 133.94 | 131.96 | 132.54 | 1,181,536 | +0.10(+0.08%) |
Feb 05, 2021 | 132.93 | 133.26 | 130.60 | 132.44 | 2,033,259 | +0.80(+0.61%) |
Feb 04, 2021 | 132.38 | 133.16 | 131.51 | 131.63 | 1,778,757 | -0.61(-0.46%) |
Feb 03, 2021 | 132.27 | 133.69 | 131.69 | 132.25 | 1,509,516 | -0.59(-0.44%) |
Feb 02, 2021 | 132.32 | 134.60 | 130.72 | 132.83 | 2,328,826 | +1.84(+1.41%) |