Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 126.81 | 128.06 | 125.40 | 126.42 | 1,688,100 | -1.79(-1.40%) |
Apr 29, 2021 | 128.52 | 130.22 | 126.26 | 128.21 | 1,805,619 | +0.08(+0.06%) |
Apr 28, 2021 | 127.20 | 129.10 | 125.70 | 128.13 | 2,757,959 | +0.74(+0.58%) |
Apr 27, 2021 | 129.67 | 130.01 | 126.90 | 127.39 | 4,773,517 | -6.61(-4.93%) |
Apr 26, 2021 | 134.86 | 135.48 | 132.29 | 134.00 | 2,798,022 | +0.80(+0.60%) |
Apr 23, 2021 | 134.91 | 136.82 | 133.00 | 133.20 | 2,028,500 | -1.79(-1.33%) |
Apr 22, 2021 | 133.36 | 136.35 | 133.05 | 134.99 | 1,781,323 | +1.25(+0.93%) |
Apr 21, 2021 | 131.83 | 134.00 | 131.22 | 133.74 | 1,834,163 | +2.00(+1.52%) |
Apr 20, 2021 | 132.34 | 133.66 | 131.33 | 131.74 | 1,327,960 | -1.16(-0.87%) |
Apr 19, 2021 | 134.24 | 134.63 | 131.81 | 132.90 | 2,667,446 | -1.35(-1.01%) |
Apr 16, 2021 | 141.00 | 141.19 | 134.15 | 134.25 | 6,864,900 | -14.13(-9.52%) |
Apr 15, 2021 | 147.00 | 149.46 | 146.18 | 148.38 | 1,306,132 | +2.30(+1.57%) |
Apr 14, 2021 | 149.00 | 151.12 | 145.53 | 146.08 | 1,822,292 | -1.61(-1.09%) |
Apr 13, 2021 | 145.93 | 148.42 | 145.06 | 147.69 | 1,795,635 | +2.98(+2.06%) |
Apr 12, 2021 | 142.77 | 146.00 | 142.20 | 144.71 | 1,942,036 | +2.44(+1.72%) |
Apr 09, 2021 | 140.87 | 142.31 | 138.37 | 142.27 | 1,242,600 | +2.29(+1.64%) |
Apr 08, 2021 | 140.48 | 141.99 | 139.66 | 139.98 | 1,207,476 | +1.19(+0.86%) |
Apr 07, 2021 | 142.67 | 142.67 | 138.15 | 138.79 | 1,380,946 | -3.00(-2.12%) |
Apr 06, 2021 | 140.48 | 143.09 | 140.02 | 141.79 | 1,654,866 | +1.31(+0.93%) |
Apr 05, 2021 | 138.63 | 140.62 | 137.43 | 140.48 | 1,783,287 | +2.21(+1.60%) |
Apr 01, 2021 | 137.54 | 141.07 | 136.76 | 138.27 | 1,842,900 | +2.79(+2.06%) |
Mar 31, 2021 | 133.50 | 136.92 | 132.75 | 135.48 | 2,127,783 | +3.53(+2.68%) |
Mar 30, 2021 | 133.22 | 133.53 | 130.55 | 131.95 | 2,074,350 | -3.08(-2.28%) |
Mar 29, 2021 | 135.47 | 135.65 | 132.62 | 135.03 | 1,479,383 | -0.16(-0.12%) |
Mar 26, 2021 | 132.82 | 135.26 | 131.75 | 135.19 | 1,523,500 | +2.26(+1.70%) |
Mar 25, 2021 | 133.21 | 135.74 | 132.22 | 132.93 | 2,071,098 | -2.01(-1.49%) |
Mar 24, 2021 | 138.01 | 138.45 | 134.18 | 134.94 | 2,722,633 | -3.28(-2.37%) |
Mar 23, 2021 | 141.21 | 142.50 | 138.04 | 138.22 | 2,025,446 | -2.95(-2.09%) |
Mar 22, 2021 | 139.30 | 143.85 | 138.96 | 141.17 | 2,819,086 | +6.13(+4.54%) |
Mar 19, 2021 | 134.91 | 135.43 | 131.10 | 135.04 | 4,002,600 | +1.20(+0.90%) |
Mar 18, 2021 | 135.00 | 136.09 | 133.50 | 133.84 | 2,255,699 | -3.97(-2.88%) |
Mar 17, 2021 | 137.78 | 137.95 | 133.28 | 137.81 | 2,883,595 | -1.22(-0.88%) |
Mar 16, 2021 | 140.00 | 142.16 | 138.37 | 139.03 | 2,005,253 | +0.50(+0.36%) |
Mar 15, 2021 | 137.10 | 139.14 | 136.35 | 138.53 | 1,947,338 | +2.61(+1.92%) |
Mar 12, 2021 | 136.69 | 137.15 | 133.52 | 135.92 | 2,556,000 | -2.27(-1.64%) |
Mar 11, 2021 | 136.99 | 140.10 | 135.49 | 138.19 | 2,720,027 | +4.28(+3.20%) |
Mar 10, 2021 | 138.60 | 139.93 | 132.73 | 133.91 | 2,497,420 | -1.96(-1.44%) |
Mar 09, 2021 | 135.99 | 138.99 | 133.80 | 135.87 | 4,108,437 | +4.84(+3.69%) |
Mar 08, 2021 | 137.32 | 137.91 | 130.82 | 131.03 | 4,032,620 | -5.74(-4.20%) |
Mar 05, 2021 | 140.90 | 141.44 | 133.14 | 136.77 | 4,702,300 | -2.70(-1.94%) |
Mar 04, 2021 | 150.00 | 151.50 | 137.85 | 139.47 | 5,580,270 | -3.72(-2.60%) |
Mar 03, 2021 | 149.10 | 150.33 | 143.14 | 143.19 | 3,108,575 | -5.90(-3.96%) |
Mar 02, 2021 | 151.98 | 152.81 | 148.83 | 149.09 | 1,953,827 | -2.17(-1.43%) |
Mar 01, 2021 | 145.11 | 151.79 | 144.14 | 151.26 | 2,983,502 | +8.25(+5.77%) |
Feb 26, 2021 | 145.52 | 147.45 | 140.82 | 143.01 | 3,629,500 | -2.07(-1.43%) |
Feb 25, 2021 | 152.50 | 154.51 | 144.02 | 145.08 | 3,868,125 | -7.45(-4.88%) |
Feb 24, 2021 | 153.80 | 154.91 | 149.58 | 152.53 | 4,117,356 | -1.27(-0.83%) |
Feb 23, 2021 | 156.56 | 158.30 | 151.41 | 153.80 | 3,869,114 | -7.02(-4.37%) |
Feb 22, 2021 | 168.29 | 169.30 | 160.28 | 160.82 | 2,595,967 | -8.84(-5.21%) |
Feb 19, 2021 | 168.42 | 170.75 | 166.80 | 169.66 | 1,862,200 | +3.01(+1.81%) |
Feb 18, 2021 | 166.91 | 167.90 | 163.81 | 166.65 | 2,417,210 | -3.85(-2.26%) |
Feb 17, 2021 | 168.50 | 170.63 | 166.51 | 170.50 | 2,005,452 | +1.20(+0.71%) |
Feb 16, 2021 | 173.68 | 174.85 | 168.52 | 169.30 | 1,631,123 | -4.03(-2.33%) |
Feb 12, 2021 | 169.45 | 173.55 | 166.79 | 173.33 | 1,226,500 | +3.37(+1.98%) |
Feb 11, 2021 | 169.21 | 170.89 | 167.50 | 169.96 | 1,393,997 | +1.94(+1.15%) |
Feb 10, 2021 | 172.81 | 174.66 | 167.44 | 168.02 | 2,192,891 | -4.76(-2.75%) |
Feb 09, 2021 | 170.67 | 172.95 | 168.69 | 172.78 | 2,204,464 | +3.22(+1.90%) |
Feb 08, 2021 | 172.32 | 173.88 | 169.30 | 169.56 | 2,145,644 | -0.68(-0.40%) |
Feb 05, 2021 | 173.52 | 174.60 | 169.72 | 170.24 | 2,570,600 | -2.02(-1.17%) |
Feb 04, 2021 | 171.81 | 174.59 | 170.70 | 172.26 | 1,558,843 | +0.97(+0.57%) |
Feb 03, 2021 | 177.29 | 177.29 | 170.90 | 171.29 | 1,683,079 | -3.80(-2.17%) |
Feb 02, 2021 | 173.00 | 178.18 | 172.75 | 175.09 | 1,968,128 | +3.46(+2.02%) |