Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 154.26 | 157.68 | 154.26 | 155.63 | 2,126,600 | -0.92(-0.59%) |
Apr 29, 2021 | 160.14 | 160.25 | 154.74 | 156.55 | 1,933,172 | -2.58(-1.62%) |
Apr 28, 2021 | 155.44 | 159.87 | 155.44 | 159.13 | 1,743,489 | +1.33(+0.84%) |
Apr 27, 2021 | 153.47 | 158.52 | 153.25 | 157.80 | 3,012,050 | +5.30(+3.48%) |
Apr 26, 2021 | 150.88 | 152.55 | 148.96 | 152.50 | 1,510,144 | +3.49(+2.34%) |
Apr 23, 2021 | 142.81 | 149.37 | 142.81 | 149.01 | 1,991,100 | +5.53(+3.85%) |
Apr 22, 2021 | 141.29 | 146.94 | 140.51 | 143.48 | 1,386,334 | +2.43(+1.72%) |
Apr 21, 2021 | 138.30 | 141.41 | 138.30 | 141.05 | 1,768,187 | +1.33(+0.95%) |
Apr 20, 2021 | 145.33 | 145.76 | 139.51 | 139.72 | 1,493,415 | -6.28(-4.30%) |
Apr 19, 2021 | 145.29 | 146.75 | 143.07 | 146.00 | 964,330 | +0.70(+0.48%) |
Apr 16, 2021 | 145.92 | 146.54 | 144.16 | 145.30 | 1,157,500 | -1.17(-0.80%) |
Apr 15, 2021 | 146.65 | 147.71 | 145.82 | 146.47 | 1,426,838 | +2.29(+1.59%) |
Apr 14, 2021 | 146.00 | 146.79 | 143.90 | 144.18 | 900,889 | -1.97(-1.35%) |
Apr 13, 2021 | 142.36 | 146.94 | 142.36 | 146.15 | 1,371,540 | +1.62(+1.12%) |
Apr 12, 2021 | 145.56 | 148.94 | 143.54 | 144.53 | 1,448,461 | +0.66(+0.46%) |
Apr 09, 2021 | 144.33 | 144.76 | 141.49 | 143.87 | 1,425,200 | -1.68(-1.15%) |
Apr 08, 2021 | 143.95 | 145.66 | 141.07 | 145.55 | 2,715,169 | +3.69(+2.60%) |
Apr 07, 2021 | 142.89 | 142.90 | 140.07 | 141.86 | 1,249,674 | -1.28(-0.89%) |
Apr 06, 2021 | 144.39 | 144.97 | 141.90 | 143.14 | 1,319,522 | -1.01(-0.70%) |
Apr 05, 2021 | 142.23 | 144.76 | 140.63 | 144.15 | 1,402,556 | +1.49(+1.04%) |
Apr 01, 2021 | 139.54 | 144.80 | 139.50 | 142.66 | 2,330,200 | +5.28(+3.84%) |
Mar 31, 2021 | 133.32 | 139.75 | 133.32 | 137.38 | 2,868,266 | +5.90(+4.49%) |
Mar 30, 2021 | 132.44 | 132.58 | 129.68 | 131.48 | 2,386,085 | -1.67(-1.25%) |
Mar 29, 2021 | 137.60 | 138.70 | 131.80 | 133.15 | 2,671,251 | -5.12(-3.70%) |
Mar 26, 2021 | 134.51 | 138.36 | 132.32 | 138.27 | 2,608,600 | +3.67(+2.73%) |
Mar 25, 2021 | 137.35 | 139.08 | 133.27 | 134.60 | 3,247,056 | -5.20(-3.72%) |
Mar 24, 2021 | 146.79 | 147.05 | 139.21 | 139.80 | 2,316,066 | -6.09(-4.17%) |
Mar 23, 2021 | 154.54 | 156.29 | 145.85 | 145.89 | 2,424,033 | -9.00(-5.81%) |
Mar 22, 2021 | 153.37 | 156.06 | 151.84 | 154.89 | 1,505,434 | +2.19(+1.43%) |
Mar 19, 2021 | 147.88 | 153.84 | 146.36 | 152.70 | 3,207,500 | +5.56(+3.78%) |
Mar 18, 2021 | 151.41 | 152.30 | 146.33 | 147.14 | 2,001,010 | -7.27(-4.71%) |
Mar 17, 2021 | 151.43 | 156.51 | 150.25 | 154.41 | 1,424,744 | +0.22(+0.14%) |
Mar 16, 2021 | 155.72 | 157.46 | 152.14 | 154.19 | 1,486,251 | +0.26(+0.17%) |
Mar 15, 2021 | 152.50 | 156.55 | 151.81 | 153.93 | 1,570,698 | +0.55(+0.36%) |
Mar 12, 2021 | 154.23 | 155.00 | 149.34 | 153.38 | 1,643,100 | -1.97(-1.27%) |
Mar 11, 2021 | 150.97 | 157.90 | 150.52 | 155.35 | 2,235,272 | +8.50(+5.79%) |
Mar 10, 2021 | 152.60 | 154.29 | 144.88 | 146.85 | 1,953,561 | -5.26(-3.46%) |
Mar 09, 2021 | 148.85 | 154.31 | 148.85 | 152.11 | 2,275,721 | +6.55(+4.50%) |
Mar 08, 2021 | 146.30 | 148.97 | 143.49 | 145.56 | 3,837,126 | -0.73(-0.50%) |
Mar 05, 2021 | 149.01 | 149.01 | 142.18 | 146.29 | 5,159,200 | +2.63(+1.83%) |
Mar 04, 2021 | 146.23 | 149.22 | 140.01 | 143.66 | 3,262,709 | -3.68(-2.50%) |
Mar 03, 2021 | 151.48 | 152.72 | 146.12 | 147.34 | 1,838,063 | -5.17(-3.39%) |
Mar 02, 2021 | 156.99 | 157.36 | 152.13 | 152.51 | 1,944,127 | -4.01(-2.56%) |
Mar 01, 2021 | 157.87 | 157.87 | 153.88 | 156.52 | 1,867,309 | +3.67(+2.40%) |
Feb 26, 2021 | 152.92 | 154.35 | 146.49 | 152.85 | 3,297,200 | +1.13(+0.74%) |
Feb 25, 2021 | 159.75 | 161.85 | 151.09 | 151.72 | 2,819,354 | -9.07(-5.64%) |
Feb 24, 2021 | 160.01 | 161.90 | 157.28 | 160.79 | 2,360,239 | -0.54(-0.33%) |
Feb 23, 2021 | 155.43 | 161.97 | 151.15 | 161.33 | 2,675,224 | +4.62(+2.95%) |
Feb 22, 2021 | 159.83 | 160.48 | 155.88 | 156.71 | 3,261,127 | -4.24(-2.63%) |
Feb 19, 2021 | 164.02 | 164.02 | 160.00 | 160.95 | 2,652,400 | -1.29(-0.80%) |
Feb 18, 2021 | 159.04 | 163.40 | 156.28 | 162.24 | 2,404,563 | +1.44(+0.90%) |
Feb 17, 2021 | 162.81 | 163.89 | 159.54 | 160.80 | 2,289,806 | -4.06(-2.46%) |
Feb 16, 2021 | 170.65 | 171.10 | 164.46 | 164.86 | 1,957,540 | -4.67(-2.75%) |
Feb 12, 2021 | 172.16 | 172.34 | 166.85 | 169.53 | 2,186,500 | -2.60(-1.51%) |
Feb 11, 2021 | 171.02 | 174.68 | 167.20 | 172.13 | 4,891,159 | +1.06(+0.62%) |
Feb 10, 2021 | 165.60 | 173.54 | 162.52 | 171.07 | 4,871,797 | +12.20(+7.68%) |
Feb 09, 2021 | 159.00 | 160.77 | 154.03 | 158.87 | 4,693,563 | -0.13(-0.08%) |
Feb 08, 2021 | 160.17 | 162.96 | 156.77 | 159.00 | 4,193,388 | -0.82(-0.51%) |
Feb 05, 2021 | 151.46 | 159.99 | 149.70 | 159.82 | 3,532,600 | +9.19(+6.10%) |
Feb 04, 2021 | 141.77 | 150.86 | 141.20 | 150.63 | 4,897,040 | +12.51(+9.06%) |
Feb 03, 2021 | 146.00 | 147.92 | 137.58 | 138.12 | 8,961,356 | -11.97(-7.98%) |
Feb 02, 2021 | 149.20 | 150.35 | 146.40 | 150.09 | 2,750,319 | +4.14(+2.84%) |