Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 147.28 | 148.00 | 144.47 | 145.03 | 4,261,352 | -4.59(-3.07%) |
Apr 29, 2021 | 148.22 | 149.71 | 145.83 | 149.62 | 6,160,222 | +1.85(+1.25%) |
Apr 28, 2021 | 150.08 | 150.33 | 146.81 | 147.77 | 3,489,932 | -3.30(-2.19%) |
Apr 27, 2021 | 152.77 | 153.32 | 151.00 | 151.07 | 3,413,770 | -1.03(-0.68%) |
Apr 26, 2021 | 150.20 | 153.30 | 149.86 | 152.11 | 2,857,274 | +1.53(+1.02%) |
Apr 23, 2021 | 148.38 | 151.47 | 147.82 | 150.57 | 3,606,994 | +3.46(+2.35%) |
Apr 22, 2021 | 148.92 | 149.73 | 146.68 | 147.12 | 2,627,418 | -2.77(-1.84%) |
Apr 21, 2021 | 147.23 | 149.93 | 145.93 | 149.88 | 2,865,309 | +3.62(+2.47%) |
Apr 20, 2021 | 146.67 | 147.96 | 145.41 | 146.26 | 2,470,927 | -2.31(-1.55%) |
Apr 19, 2021 | 150.06 | 150.55 | 147.43 | 148.57 | 3,596,038 | -2.46(-1.63%) |
Apr 16, 2021 | 152.44 | 152.76 | 150.69 | 151.04 | 1,966,453 | -1.14(-0.75%) |
Apr 15, 2021 | 151.50 | 152.75 | 150.26 | 152.17 | 1,917,906 | +2.13(+1.42%) |
Apr 14, 2021 | 149.33 | 152.10 | 149.28 | 150.04 | 1,685,951 | -0.66(-0.44%) |
Apr 13, 2021 | 152.02 | 152.40 | 149.00 | 150.71 | 1,800,244 | -0.54(-0.36%) |
Apr 12, 2021 | 152.11 | 152.34 | 150.52 | 151.25 | 2,140,436 | -1.43(-0.94%) |
Apr 09, 2021 | 152.26 | 153.37 | 151.66 | 152.68 | 2,376,641 | -0.83(-0.54%) |
Apr 08, 2021 | 153.03 | 153.61 | 151.03 | 153.51 | 2,745,279 | +2.53(+1.68%) |
Apr 07, 2021 | 153.09 | 153.38 | 150.20 | 150.98 | 2,178,437 | -2.14(-1.40%) |
Apr 06, 2021 | 153.68 | 154.43 | 151.27 | 153.12 | 2,557,932 | -1.69(-1.09%) |
Apr 05, 2021 | 153.55 | 155.19 | 152.07 | 154.81 | 2,775,712 | +2.95(+1.94%) |
Apr 01, 2021 | 149.02 | 151.97 | 148.55 | 151.86 | 3,533,384 | +5.02(+3.42%) |
Mar 31, 2021 | 146.03 | 147.82 | 145.45 | 146.84 | 3,651,007 | +2.34(+1.62%) |
Mar 30, 2021 | 144.07 | 145.28 | 143.45 | 144.50 | 2,232,689 | -1.17(-0.81%) |
Mar 29, 2021 | 146.79 | 147.91 | 143.94 | 145.68 | 2,906,030 | -3.09(-2.08%) |
Mar 26, 2021 | 140.54 | 149.01 | 140.14 | 148.76 | 3,892,985 | +6.83(+4.81%) |
Mar 25, 2021 | 140.56 | 142.89 | 138.73 | 141.94 | 2,878,184 | -0.51(-0.36%) |
Mar 24, 2021 | 144.25 | 145.79 | 142.22 | 142.45 | 2,949,485 | -0.05(-0.03%) |
Mar 23, 2021 | 146.38 | 146.74 | 141.68 | 142.50 | 2,645,960 | -3.80(-2.60%) |
Mar 22, 2021 | 145.08 | 148.02 | 145.08 | 146.29 | 3,507,947 | +2.45(+1.70%) |
Mar 19, 2021 | 141.46 | 145.07 | 139.89 | 143.84 | 4,884,344 | +2.33(+1.65%) |
Mar 18, 2021 | 143.31 | 145.14 | 141.35 | 141.51 | 4,069,572 | -4.46(-3.05%) |
Mar 17, 2021 | 142.43 | 146.64 | 142.10 | 145.97 | 3,012,816 | +1.02(+0.71%) |
Mar 16, 2021 | 144.25 | 146.30 | 143.87 | 144.95 | 2,454,847 | +1.97(+1.38%) |
Mar 15, 2021 | 141.67 | 143.08 | 140.10 | 142.98 | 2,231,734 | +1.38(+0.98%) |
Mar 12, 2021 | 140.71 | 141.87 | 139.71 | 141.60 | 3,863,731 | -1.41(-0.99%) |
Mar 11, 2021 | 142.36 | 144.04 | 142.02 | 143.01 | 4,712,457 | +3.71(+2.66%) |
Mar 10, 2021 | 143.29 | 143.47 | 139.28 | 139.30 | 3,313,345 | -2.20(-1.55%) |
Mar 09, 2021 | 140.83 | 143.08 | 140.30 | 141.49 | 5,494,577 | +5.09(+3.73%) |
Mar 08, 2021 | 139.92 | 141.62 | 136.13 | 136.41 | 4,220,434 | -4.56(-3.24%) |
Mar 05, 2021 | 141.09 | 141.67 | 135.77 | 140.97 | 4,266,738 | +4.13(+3.02%) |
Mar 04, 2021 | 141.26 | 141.64 | 134.69 | 136.84 | 5,137,586 | -5.13(-3.62%) |
Mar 03, 2021 | 145.03 | 146.77 | 141.58 | 141.98 | 2,815,190 | -4.12(-2.82%) |
Mar 02, 2021 | 150.94 | 150.94 | 145.85 | 146.09 | 3,185,695 | -4.07(-2.71%) |
Mar 01, 2021 | 148.74 | 150.35 | 146.79 | 150.17 | 3,575,444 | +2.62(+1.78%) |
Feb 26, 2021 | 148.24 | 149.37 | 144.17 | 147.54 | 5,886,791 | +2.03(+1.39%) |
Feb 25, 2021 | 150.27 | 151.64 | 145.15 | 145.52 | 3,466,258 | -7.00(-4.59%) |
Feb 24, 2021 | 147.57 | 152.66 | 146.29 | 152.51 | 2,915,382 | +3.83(+2.57%) |
Feb 23, 2021 | 147.87 | 149.60 | 144.55 | 148.69 | 3,205,397 | -1.45(-0.97%) |
Feb 22, 2021 | 153.03 | 154.07 | 149.41 | 150.14 | 3,722,012 | -4.30(-2.78%) |
Feb 19, 2021 | 151.45 | 155.00 | 150.85 | 154.44 | 3,122,469 | +5.38(+3.61%) |
Feb 18, 2021 | 148.91 | 149.69 | 146.76 | 149.05 | 4,038,518 | -1.56(-1.04%) |
Feb 17, 2021 | 148.17 | 152.84 | 146.14 | 150.62 | 4,047,199 | -0.70(-0.46%) |
Feb 16, 2021 | 153.54 | 154.58 | 151.19 | 151.32 | 3,362,841 | -0.27(-0.18%) |
Feb 12, 2021 | 149.90 | 152.18 | 148.88 | 151.59 | 2,532,657 | +1.87(+1.25%) |
Feb 11, 2021 | 145.77 | 149.92 | 145.77 | 149.72 | 3,162,203 | +5.25(+3.64%) |
Feb 10, 2021 | 145.86 | 145.94 | 142.94 | 144.47 | 1,868,641 | +0.36(+0.25%) |
Feb 09, 2021 | 143.97 | 144.74 | 143.06 | 144.11 | 1,791,698 | -0.33(-0.23%) |
Feb 08, 2021 | 141.58 | 144.54 | 140.26 | 144.44 | 2,434,879 | +4.19(+2.99%) |
Feb 05, 2021 | 143.05 | 143.25 | 140.12 | 140.26 | 2,300,806 | -1.66(-1.17%) |
Feb 04, 2021 | 139.38 | 142.04 | 138.60 | 141.92 | 2,150,464 | +2.77(+1.99%) |
Feb 03, 2021 | 143.31 | 143.70 | 139.03 | 139.15 | 2,866,945 | -4.04(-2.82%) |
Feb 02, 2021 | 144.27 | 145.43 | 142.36 | 143.19 | 2,690,222 | -0.01(-0.01%) |