Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 145.94 | 146.84 | 143.44 | 145.37 | 1,797,630 | -2.46(-1.66%) |
Apr 29, 2021 | 148.10 | 149.75 | 145.59 | 147.83 | 1,492,259 | +1.55(+1.06%) |
Apr 28, 2021 | 146.41 | 147.06 | 145.43 | 146.28 | 1,256,112 | -0.28(-0.19%) |
Apr 27, 2021 | 145.80 | 147.16 | 145.05 | 146.56 | 1,604,683 | +1.23(+0.85%) |
Apr 26, 2021 | 146.33 | 147.54 | 144.63 | 145.33 | 1,202,487 | +0.12(+0.08%) |
Apr 23, 2021 | 143.92 | 145.56 | 142.71 | 145.21 | 1,267,587 | +1.68(+1.17%) |
Apr 22, 2021 | 141.60 | 146.10 | 140.28 | 143.53 | 2,300,131 | +1.84(+1.30%) |
Apr 21, 2021 | 138.69 | 142.32 | 137.88 | 141.69 | 2,581,825 | +2.73(+1.96%) |
Apr 20, 2021 | 143.36 | 143.36 | 137.08 | 138.96 | 2,823,092 | -5.80(-4.01%) |
Apr 19, 2021 | 144.86 | 145.77 | 143.74 | 144.76 | 1,235,884 | -0.71(-0.49%) |
Apr 16, 2021 | 146.94 | 148.11 | 144.57 | 145.48 | 2,777,208 | -0.54(-0.37%) |
Apr 15, 2021 | 146.62 | 147.43 | 145.31 | 146.02 | 1,443,312 | -0.40(-0.27%) |
Apr 14, 2021 | 145.93 | 148.72 | 145.55 | 146.42 | 1,713,154 | +0.76(+0.52%) |
Apr 13, 2021 | 144.97 | 146.00 | 142.89 | 145.65 | 1,906,116 | -0.53(-0.36%) |
Apr 12, 2021 | 145.32 | 146.28 | 143.78 | 146.18 | 1,334,181 | +0.85(+0.59%) |
Apr 09, 2021 | 145.12 | 145.84 | 142.97 | 145.33 | 1,636,717 | -0.94(-0.64%) |
Apr 08, 2021 | 145.35 | 146.76 | 143.68 | 146.27 | 1,555,305 | +0.62(+0.42%) |
Apr 07, 2021 | 149.02 | 149.18 | 144.93 | 145.65 | 1,610,880 | -2.75(-1.85%) |
Apr 06, 2021 | 147.79 | 149.53 | 147.53 | 148.40 | 1,791,956 | +0.67(+0.46%) |
Apr 05, 2021 | 147.31 | 149.98 | 147.05 | 147.73 | 2,403,405 | +2.60(+1.79%) |
Apr 01, 2021 | 145.12 | 146.16 | 143.46 | 145.12 | 2,127,527 | +0.16(+0.11%) |
Mar 31, 2021 | 145.80 | 147.15 | 143.91 | 144.97 | 2,403,405 | -0.12(-0.08%) |
Mar 30, 2021 | 141.72 | 146.50 | 141.46 | 145.09 | 2,812,303 | +3.55(+2.51%) |
Mar 29, 2021 | 142.90 | 143.69 | 140.11 | 141.53 | 2,633,010 | -2.17(-1.51%) |
Mar 26, 2021 | 144.22 | 144.41 | 139.78 | 143.71 | 2,785,688 | +0.24(+0.17%) |
Mar 25, 2021 | 138.83 | 143.84 | 136.45 | 143.46 | 2,181,200 | +3.22(+2.30%) |
Mar 24, 2021 | 141.14 | 144.52 | 140.15 | 140.24 | 2,929,142 | +0.84(+0.60%) |
Mar 23, 2021 | 146.50 | 146.53 | 138.40 | 139.40 | 4,324,447 | -8.89(-5.99%) |
Mar 22, 2021 | 147.36 | 149.02 | 146.21 | 148.29 | 2,651,916 | -0.76(-0.51%) |
Mar 19, 2021 | 149.35 | 150.19 | 145.88 | 149.05 | 5,561,875 | -1.97(-1.30%) |
Mar 18, 2021 | 151.29 | 154.30 | 148.87 | 151.02 | 2,901,578 | -1.62(-1.06%) |
Mar 17, 2021 | 146.67 | 152.84 | 146.59 | 152.64 | 2,815,990 | +5.21(+3.53%) |
Mar 16, 2021 | 150.30 | 150.88 | 146.37 | 147.44 | 1,757,158 | -2.87(-1.91%) |
Mar 15, 2021 | 149.25 | 150.78 | 147.06 | 150.30 | 2,620,787 | +3.29(+2.24%) |
Mar 12, 2021 | 146.18 | 148.69 | 144.98 | 147.01 | 1,724,580 | +1.34(+0.92%) |
Mar 11, 2021 | 144.02 | 147.44 | 142.67 | 145.67 | 2,291,019 | +1.65(+1.15%) |
Mar 10, 2021 | 144.36 | 147.61 | 143.72 | 144.02 | 2,311,485 | +0.14(+0.10%) |
Mar 09, 2021 | 148.03 | 148.20 | 143.55 | 143.88 | 3,013,764 | -3.37(-2.29%) |
Mar 08, 2021 | 146.40 | 149.80 | 143.22 | 147.25 | 3,190,877 | +3.44(+2.40%) |
Mar 05, 2021 | 143.55 | 144.26 | 136.02 | 143.80 | 3,106,390 | +2.10(+1.49%) |
Mar 04, 2021 | 144.11 | 144.49 | 136.64 | 141.70 | 4,208,142 | -1.51(-1.05%) |
Mar 03, 2021 | 146.34 | 147.14 | 143.18 | 143.21 | 2,383,810 | -2.58(-1.77%) |
Mar 02, 2021 | 144.02 | 146.60 | 142.78 | 145.79 | 2,955,604 | +0.47(+0.32%) |
Mar 01, 2021 | 147.83 | 147.83 | 144.83 | 145.32 | 2,334,103 | +0.39(+0.27%) |
Feb 26, 2021 | 147.09 | 149.00 | 142.71 | 144.93 | 4,196,616 | -1.98(-1.35%) |
Feb 25, 2021 | 152.95 | 156.59 | 145.64 | 146.91 | 5,254,047 | -7.25(-4.70%) |
Feb 24, 2021 | 146.33 | 154.26 | 146.22 | 154.16 | 5,987,502 | +7.78(+5.32%) |
Feb 23, 2021 | 141.65 | 146.50 | 139.13 | 146.38 | 5,751,978 | +6.84(+4.90%) |
Feb 22, 2021 | 136.25 | 142.34 | 135.73 | 139.54 | 5,422,693 | +6.15(+4.61%) |
Feb 19, 2021 | 128.50 | 134.66 | 128.50 | 133.39 | 2,917,790 | +4.21(+3.26%) |
Feb 18, 2021 | 125.54 | 129.95 | 124.83 | 129.18 | 2,677,143 | +0.63(+0.49%) |
Feb 17, 2021 | 125.68 | 130.43 | 124.83 | 128.55 | 2,968,087 | +0.92(+0.72%) |
Feb 16, 2021 | 127.25 | 128.31 | 125.85 | 127.63 | 2,496,222 | +0.90(+0.71%) |
Feb 12, 2021 | 123.07 | 127.04 | 122.90 | 126.73 | 1,778,729 | +2.77(+2.23%) |
Feb 11, 2021 | 124.85 | 126.01 | 122.38 | 123.96 | 1,971,058 | -0.10(-0.08%) |
Feb 10, 2021 | 124.38 | 126.19 | 123.48 | 124.06 | 1,736,101 | -0.29(-0.24%) |
Feb 09, 2021 | 126.55 | 126.55 | 123.42 | 124.36 | 1,434,146 | -2.00(-1.58%) |
Feb 08, 2021 | 127.39 | 128.04 | 124.01 | 126.35 | 2,235,235 | -0.38(-0.30%) |
Feb 05, 2021 | 124.30 | 126.77 | 124.29 | 126.73 | 2,868,035 | +3.94(+3.21%) |
Feb 04, 2021 | 121.38 | 123.18 | 120.69 | 122.79 | 1,909,409 | +2.06(+1.70%) |
Feb 03, 2021 | 119.41 | 122.12 | 119.27 | 120.73 | 2,305,176 | +1.22(+1.02%) |
Feb 02, 2021 | 116.94 | 119.96 | 116.47 | 119.51 | 2,647,398 | +4.26(+3.69%) |