Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 132.67 | 137.44 | 131.70 | 134.19 | 818,300 | -2.39(-1.75%) |
Apr 29, 2021 | 144.14 | 144.14 | 134.36 | 136.58 | 476,203 | -5.09(-3.59%) |
Apr 28, 2021 | 136.24 | 142.40 | 133.33 | 141.67 | 344,226 | +2.10(+1.50%) |
Apr 27, 2021 | 138.24 | 142.16 | 136.27 | 139.57 | 668,962 | -0.95(-0.68%) |
Apr 26, 2021 | 135.11 | 142.23 | 131.81 | 140.52 | 512,994 | +7.40(+5.56%) |
Apr 23, 2021 | 136.00 | 137.78 | 132.79 | 133.12 | 598,900 | -1.45(-1.08%) |
Apr 22, 2021 | 133.47 | 141.08 | 132.37 | 134.57 | 467,968 | +0.73(+0.55%) |
Apr 21, 2021 | 124.42 | 134.06 | 122.64 | 133.84 | 344,048 | +7.41(+5.86%) |
Apr 20, 2021 | 125.23 | 129.05 | 121.49 | 126.43 | 407,235 | -1.23(-0.96%) |
Apr 19, 2021 | 130.23 | 135.35 | 125.00 | 127.66 | 609,506 | -7.58(-5.60%) |
Apr 16, 2021 | 143.24 | 143.24 | 133.54 | 135.24 | 411,100 | -6.82(-4.80%) |
Apr 15, 2021 | 145.28 | 149.15 | 140.24 | 142.06 | 404,422 | +0.03(+0.02%) |
Apr 14, 2021 | 141.07 | 150.25 | 140.56 | 142.03 | 1,188,137 | +1.22(+0.87%) |
Apr 13, 2021 | 132.00 | 143.04 | 131.97 | 140.81 | 677,737 | +11.80(+9.15%) |
Apr 12, 2021 | 132.47 | 132.74 | 124.79 | 129.01 | 648,581 | -3.22(-2.44%) |
Apr 09, 2021 | 131.70 | 134.00 | 128.75 | 132.23 | 858,200 | -0.09(-0.07%) |
Apr 08, 2021 | 128.33 | 133.48 | 128.33 | 132.32 | 658,160 | +4.68(+3.67%) |
Apr 07, 2021 | 128.10 | 130.29 | 123.79 | 127.64 | 1,070,289 | -1.01(-0.79%) |
Apr 06, 2021 | 125.35 | 132.44 | 123.52 | 128.65 | 783,782 | +1.32(+1.04%) |
Apr 05, 2021 | 126.72 | 129.75 | 124.29 | 127.33 | 694,159 | +5.13(+4.20%) |
Apr 01, 2021 | 127.84 | 134.65 | 121.89 | 122.20 | 837,200 | -1.66(-1.34%) |
Mar 31, 2021 | 112.28 | 126.50 | 111.66 | 123.86 | 1,747,719 | +14.15(+12.90%) |
Mar 30, 2021 | 106.30 | 114.15 | 102.86 | 109.71 | 1,728,206 | +2.39(+2.23%) |
Mar 29, 2021 | 114.39 | 115.65 | 107.09 | 107.32 | 1,059,979 | -8.27(-7.15%) |
Mar 26, 2021 | 118.07 | 118.99 | 107.94 | 115.59 | 637,900 | -1.14(-0.98%) |
Mar 25, 2021 | 112.79 | 117.86 | 107.15 | 116.73 | 1,445,277 | -0.14(-0.12%) |
Mar 24, 2021 | 132.50 | 133.71 | 116.18 | 116.87 | 968,985 | -14.31(-10.91%) |
Mar 23, 2021 | 133.72 | 135.10 | 129.00 | 131.18 | 775,835 | -4.28(-3.16%) |
Mar 22, 2021 | 130.04 | 138.70 | 126.55 | 135.46 | 846,728 | +5.17(+3.97%) |
Mar 19, 2021 | 126.56 | 135.25 | 124.71 | 130.29 | 2,986,300 | +5.98(+4.81%) |
Mar 18, 2021 | 137.77 | 141.27 | 124.00 | 124.31 | 1,316,901 | -20.42(-14.11%) |
Mar 17, 2021 | 132.52 | 149.34 | 131.11 | 144.73 | 1,073,207 | +5.40(+3.88%) |
Mar 16, 2021 | 145.36 | 149.96 | 133.27 | 139.33 | 795,361 | -5.14(-3.56%) |
Mar 15, 2021 | 141.00 | 146.70 | 138.91 | 144.47 | 675,535 | +3.07(+2.17%) |
Mar 12, 2021 | 136.79 | 143.32 | 135.06 | 141.40 | 1,311,200 | -3.94(-2.71%) |
Mar 11, 2021 | 134.60 | 145.52 | 134.25 | 145.34 | 1,125,203 | +18.90(+14.95%) |
Mar 10, 2021 | 131.07 | 139.00 | 124.90 | 126.44 | 1,087,065 | +1.41(+1.13%) |
Mar 09, 2021 | 113.58 | 128.77 | 113.05 | 125.03 | 1,517,570 | +19.55(+18.53%) |
Mar 08, 2021 | 116.16 | 120.31 | 103.53 | 105.48 | 1,229,779 | -12.07(-10.27%) |
Mar 05, 2021 | 118.11 | 120.75 | 105.25 | 117.55 | 2,045,800 | +0.93(+0.80%) |
Mar 04, 2021 | 125.38 | 131.91 | 113.76 | 116.62 | 1,540,239 | -13.38(-10.29%) |
Mar 03, 2021 | 141.52 | 141.52 | 128.21 | 130.00 | 980,049 | -11.70(-8.26%) |
Mar 02, 2021 | 145.01 | 149.48 | 141.53 | 141.70 | 635,384 | -3.25(-2.24%) |
Mar 01, 2021 | 141.86 | 151.79 | 140.78 | 144.95 | 909,408 | +7.31(+5.31%) |
Feb 26, 2021 | 134.71 | 140.95 | 125.98 | 137.64 | 883,300 | +3.20(+2.38%) |
Feb 25, 2021 | 139.03 | 141.44 | 129.47 | 134.44 | 1,241,305 | -7.76(-5.46%) |
Feb 24, 2021 | 134.31 | 144.81 | 131.99 | 142.20 | 809,208 | +6.91(+5.11%) |
Feb 23, 2021 | 122.50 | 136.79 | 111.85 | 135.29 | 1,832,323 | -1.92(-1.40%) |
Feb 22, 2021 | 146.98 | 151.18 | 136.77 | 137.21 | 949,162 | -13.60(-9.02%) |
Feb 19, 2021 | 150.58 | 153.47 | 146.79 | 150.81 | 1,065,800 | +1.77(+1.19%) |
Feb 18, 2021 | 148.63 | 152.96 | 143.26 | 149.04 | 1,036,319 | -5.91(-3.81%) |
Feb 17, 2021 | 155.00 | 156.00 | 145.72 | 154.95 | 981,380 | -1.30(-0.83%) |
Feb 16, 2021 | 170.12 | 173.57 | 156.08 | 156.25 | 869,700 | -11.65(-6.94%) |
Feb 12, 2021 | 167.14 | 171.50 | 160.37 | 167.90 | 585,700 | +2.50(+1.51%) |
Feb 11, 2021 | 168.00 | 169.41 | 158.02 | 165.40 | 886,037 | -1.40(-0.84%) |
Feb 10, 2021 | 178.94 | 182.86 | 165.03 | 166.80 | 746,052 | -12.66(-7.05%) |
Feb 09, 2021 | 175.85 | 181.71 | 171.61 | 179.46 | 825,528 | +4.08(+2.33%) |
Feb 08, 2021 | 171.01 | 176.24 | 163.57 | 175.38 | 1,422,739 | +17.36(+10.99%) |
Feb 05, 2021 | 160.45 | 171.07 | 155.00 | 158.02 | 2,862,400 | -39.63(-20.05%) |
Feb 04, 2021 | 191.52 | 199.32 | 188.68 | 197.65 | 465,790 | +7.69(+4.05%) |
Feb 03, 2021 | 196.75 | 202.18 | 187.24 | 189.96 | 678,035 | -7.60(-3.85%) |
Feb 02, 2021 | 183.59 | 201.37 | 183.59 | 197.56 | 750,037 | +17.29(+9.59%) |