Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 143.01 | 143.39 | 139.43 | 141.12 | 2,968,907 | -2.57(-1.79%) |
Apr 29, 2021 | 142.64 | 143.94 | 142.01 | 143.69 | 2,113,340 | +1.16(+0.82%) |
Apr 28, 2021 | 141.15 | 142.86 | 141.02 | 142.53 | 1,864,574 | +1.50(+1.06%) |
Apr 27, 2021 | 142.34 | 142.34 | 140.21 | 141.03 | 2,876,109 | -0.95(-0.67%) |
Apr 26, 2021 | 141.50 | 143.38 | 141.43 | 141.98 | 2,512,847 | +0.77(+0.54%) |
Apr 23, 2021 | 140.53 | 142.10 | 140.49 | 141.22 | 2,501,158 | +0.44(+0.31%) |
Apr 22, 2021 | 140.26 | 141.84 | 139.61 | 140.78 | 3,059,718 | +0.08(+0.06%) |
Apr 21, 2021 | 140.99 | 141.59 | 139.93 | 140.69 | 3,139,904 | +0.61(+0.43%) |
Apr 20, 2021 | 140.62 | 141.62 | 140.06 | 140.08 | 3,097,658 | -0.41(-0.29%) |
Apr 19, 2021 | 141.12 | 141.38 | 140.16 | 140.49 | 1,750,427 | -0.37(-0.26%) |
Apr 16, 2021 | 141.74 | 142.06 | 140.09 | 140.86 | 2,488,806 | -0.13(-0.09%) |
Apr 15, 2021 | 139.34 | 141.30 | 138.82 | 140.99 | 3,299,690 | +2.56(+1.85%) |
Apr 14, 2021 | 138.23 | 139.32 | 136.83 | 138.43 | 1,785,422 | -0.14(-0.10%) |
Apr 13, 2021 | 138.21 | 138.90 | 138.00 | 138.57 | 1,931,461 | +0.06(+0.05%) |
Apr 12, 2021 | 137.84 | 138.75 | 137.43 | 138.50 | 2,288,617 | +0.13(+0.09%) |
Apr 09, 2021 | 137.47 | 138.41 | 137.03 | 138.38 | 2,859,473 | +0.97(+0.71%) |
Apr 08, 2021 | 135.83 | 138.44 | 135.76 | 137.41 | 4,914,216 | +1.85(+1.36%) |
Apr 07, 2021 | 134.37 | 135.97 | 134.37 | 135.56 | 2,899,886 | +1.29(+0.96%) |
Apr 06, 2021 | 133.83 | 134.81 | 133.23 | 134.27 | 2,773,624 | -0.54(-0.40%) |
Apr 05, 2021 | 133.82 | 135.50 | 133.16 | 134.81 | 2,602,051 | +1.86(+1.40%) |
Apr 01, 2021 | 130.72 | 132.99 | 129.80 | 132.95 | 3,059,921 | +3.17(+2.45%) |
Mar 31, 2021 | 131.55 | 132.34 | 129.69 | 129.77 | 3,507,750 | -1.75(-1.33%) |
Mar 30, 2021 | 133.76 | 134.01 | 131.25 | 131.53 | 2,931,651 | -1.35(-1.01%) |
Mar 29, 2021 | 133.59 | 134.33 | 131.74 | 132.88 | 3,356,778 | -2.26(-1.67%) |
Mar 26, 2021 | 131.86 | 135.26 | 131.59 | 135.14 | 3,947,635 | +3.32(+2.52%) |
Mar 25, 2021 | 131.98 | 132.59 | 131.10 | 131.81 | 3,181,936 | -0.54(-0.40%) |
Mar 24, 2021 | 131.13 | 133.10 | 131.07 | 132.35 | 2,562,810 | +1.26(+0.96%) |
Mar 23, 2021 | 130.36 | 131.93 | 130.24 | 131.08 | 2,445,329 | +0.78(+0.60%) |
Mar 22, 2021 | 130.65 | 131.61 | 129.76 | 130.30 | 2,392,973 | -0.52(-0.39%) |
Mar 19, 2021 | 132.31 | 132.99 | 130.71 | 130.82 | 4,093,474 | -1.55(-1.17%) |
Mar 18, 2021 | 132.25 | 133.75 | 131.72 | 132.37 | 2,502,476 | -1.38(-1.03%) |
Mar 17, 2021 | 134.71 | 135.72 | 133.53 | 133.75 | 3,046,589 | -0.85(-0.63%) |
Mar 16, 2021 | 134.65 | 135.00 | 133.32 | 134.60 | 2,705,390 | +0.08(+0.06%) |
Mar 15, 2021 | 134.91 | 135.60 | 133.56 | 134.52 | 2,418,984 | -0.50(-0.37%) |
Mar 12, 2021 | 133.82 | 135.25 | 133.17 | 135.02 | 2,780,919 | +1.13(+0.85%) |
Mar 11, 2021 | 134.75 | 136.52 | 133.86 | 133.88 | 3,916,901 | -0.06(-0.05%) |
Mar 10, 2021 | 131.66 | 133.99 | 130.55 | 133.94 | 4,377,010 | +2.47(+1.88%) |
Mar 09, 2021 | 133.81 | 134.65 | 131.38 | 131.48 | 4,304,162 | -1.55(-1.16%) |
Mar 08, 2021 | 131.23 | 134.99 | 130.53 | 133.03 | 5,982,265 | +3.11(+2.39%) |
Mar 05, 2021 | 127.80 | 130.62 | 126.43 | 129.91 | 5,799,716 | +3.88(+3.08%) |
Mar 04, 2021 | 127.99 | 128.57 | 124.81 | 126.04 | 5,999,632 | -1.84(-1.44%) |
Mar 03, 2021 | 127.45 | 128.50 | 126.73 | 127.88 | 3,820,167 | +0.00(+0.00%) |
Mar 02, 2021 | 127.32 | 128.93 | 126.66 | 127.88 | 4,768,882 | -0.62(-0.48%) |
Mar 01, 2021 | 128.75 | 129.97 | 127.64 | 128.50 | 3,834,805 | +1.47(+1.16%) |
Feb 26, 2021 | 128.22 | 128.58 | 125.90 | 127.02 | 4,543,169 | -0.75(-0.58%) |
Feb 25, 2021 | 127.42 | 129.78 | 127.02 | 127.77 | 5,058,524 | -0.58(-0.45%) |
Feb 24, 2021 | 125.72 | 129.78 | 125.24 | 128.35 | 7,366,347 | +2.50(+1.99%) |
Feb 23, 2021 | 124.92 | 127.67 | 124.54 | 125.84 | 5,944,907 | +1.09(+0.88%) |
Feb 22, 2021 | 121.21 | 125.21 | 119.25 | 124.75 | 4,745,862 | +4.18(+3.47%) |
Feb 19, 2021 | 123.83 | 123.83 | 120.49 | 120.57 | 6,010,698 | -3.01(-2.44%) |
Feb 18, 2021 | 121.47 | 124.26 | 121.47 | 123.58 | 2,972,783 | +1.17(+0.95%) |
Feb 17, 2021 | 122.50 | 122.99 | 120.30 | 122.41 | 3,056,985 | -0.11(-0.09%) |
Feb 16, 2021 | 125.40 | 125.43 | 121.87 | 122.52 | 5,712,292 | -2.29(-1.84%) |
Feb 12, 2021 | 124.46 | 125.76 | 123.97 | 124.81 | 4,484,937 | +0.41(+0.33%) |
Feb 11, 2021 | 123.13 | 124.72 | 122.48 | 124.40 | 4,394,438 | +1.65(+1.34%) |
Feb 10, 2021 | 122.88 | 123.32 | 120.97 | 122.75 | 5,426,860 | +0.45(+0.37%) |
Feb 09, 2021 | 116.90 | 123.05 | 115.62 | 122.30 | 8,221,942 | -0.52(-0.42%) |
Feb 08, 2021 | 122.68 | 123.56 | 121.09 | 122.82 | 4,009,186 | +1.10(+0.91%) |
Feb 05, 2021 | 122.72 | 123.90 | 121.23 | 121.71 | 3,074,336 | -0.51(-0.41%) |
Feb 04, 2021 | 121.87 | 123.45 | 121.65 | 122.22 | 2,405,554 | +1.11(+0.92%) |
Feb 03, 2021 | 119.72 | 122.76 | 119.72 | 121.11 | 2,694,849 | -0.69(-0.57%) |
Feb 02, 2021 | 120.17 | 124.23 | 119.66 | 121.80 | 5,265,771 | +2.84(+2.39%) |