Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 164.87 | 166.85 | 164.69 | 166.38 | 1,488,576 | +0.97(+0.59%) |
Apr 29, 2021 | 164.04 | 165.76 | 162.72 | 165.41 | 1,561,214 | +2.44(+1.50%) |
Apr 28, 2021 | 162.99 | 163.72 | 162.48 | 162.97 | 1,246,797 | +0.40(+0.24%) |
Apr 27, 2021 | 164.36 | 164.36 | 162.06 | 162.58 | 1,538,927 | -1.20(-0.73%) |
Apr 26, 2021 | 164.94 | 164.96 | 162.47 | 163.78 | 1,570,800 | -0.95(-0.58%) |
Apr 23, 2021 | 162.94 | 165.56 | 162.53 | 164.72 | 1,487,099 | +2.61(+1.61%) |
Apr 22, 2021 | 161.49 | 163.66 | 159.90 | 162.11 | 2,240,509 | +1.16(+0.72%) |
Apr 21, 2021 | 161.89 | 162.52 | 159.98 | 160.95 | 1,684,086 | -0.10(-0.06%) |
Apr 20, 2021 | 158.81 | 162.38 | 158.48 | 161.05 | 2,160,072 | +2.01(+1.26%) |
Apr 19, 2021 | 158.76 | 159.25 | 157.24 | 159.04 | 1,584,715 | +0.97(+0.61%) |
Apr 16, 2021 | 158.41 | 158.71 | 156.90 | 158.07 | 1,579,936 | +0.13(+0.08%) |
Apr 15, 2021 | 155.51 | 158.09 | 155.41 | 157.94 | 2,548,185 | +3.33(+2.15%) |
Apr 14, 2021 | 155.87 | 157.23 | 154.31 | 154.61 | 1,777,844 | -1.25(-0.80%) |
Apr 13, 2021 | 155.97 | 157.82 | 155.42 | 155.86 | 1,674,436 | -0.38(-0.24%) |
Apr 12, 2021 | 154.45 | 156.31 | 153.81 | 156.24 | 1,619,436 | +2.02(+1.31%) |
Apr 09, 2021 | 154.27 | 155.42 | 153.46 | 154.22 | 1,580,391 | -0.45(-0.29%) |
Apr 08, 2021 | 156.04 | 156.75 | 154.60 | 154.67 | 1,825,406 | -0.45(-0.29%) |
Apr 07, 2021 | 155.41 | 156.02 | 153.91 | 155.12 | 2,159,047 | -0.32(-0.20%) |
Apr 06, 2021 | 156.15 | 156.15 | 153.90 | 155.43 | 1,989,663 | -0.72(-0.46%) |
Apr 05, 2021 | 153.88 | 156.39 | 153.56 | 156.15 | 2,279,375 | +2.62(+1.71%) |
Apr 01, 2021 | 152.25 | 153.65 | 151.08 | 153.53 | 2,062,872 | +2.05(+1.35%) |
Mar 31, 2021 | 150.51 | 152.14 | 149.44 | 151.48 | 2,629,834 | +1.00(+0.67%) |
Mar 30, 2021 | 152.99 | 152.99 | 150.27 | 150.48 | 2,307,398 | -3.56(-2.31%) |
Mar 29, 2021 | 152.50 | 154.31 | 151.13 | 154.03 | 2,633,103 | +1.53(+1.00%) |
Mar 26, 2021 | 148.98 | 152.68 | 147.69 | 152.50 | 2,121,165 | +5.10(+3.46%) |
Mar 25, 2021 | 147.48 | 148.02 | 146.44 | 147.40 | 1,687,545 | -0.17(-0.11%) |
Mar 24, 2021 | 147.92 | 148.73 | 145.71 | 147.56 | 2,108,692 | -0.89(-0.60%) |
Mar 23, 2021 | 147.77 | 149.75 | 146.68 | 148.45 | 2,578,457 | +0.70(+0.48%) |
Mar 22, 2021 | 145.75 | 149.43 | 145.74 | 147.75 | 2,731,579 | +2.00(+1.37%) |
Mar 19, 2021 | 145.60 | 148.15 | 144.76 | 145.75 | 4,676,858 | +0.38(+0.26%) |
Mar 18, 2021 | 144.24 | 145.83 | 142.65 | 145.37 | 1,774,591 | +0.20(+0.14%) |
Mar 17, 2021 | 145.02 | 146.09 | 143.68 | 145.17 | 2,539,729 | -0.08(-0.05%) |
Mar 16, 2021 | 142.56 | 145.75 | 141.83 | 145.25 | 2,947,437 | +3.09(+2.17%) |
Mar 15, 2021 | 139.26 | 142.58 | 138.83 | 142.16 | 2,995,414 | +2.52(+1.80%) |
Mar 12, 2021 | 135.38 | 139.80 | 134.61 | 139.64 | 2,706,028 | +3.76(+2.77%) |
Mar 11, 2021 | 133.06 | 136.66 | 132.81 | 135.89 | 2,943,704 | +3.31(+2.50%) |
Mar 10, 2021 | 132.03 | 133.18 | 130.88 | 132.57 | 2,131,889 | +0.79(+0.60%) |
Mar 09, 2021 | 129.47 | 132.41 | 129.31 | 131.78 | 2,903,278 | +3.72(+2.91%) |
Mar 08, 2021 | 130.97 | 131.66 | 127.76 | 128.06 | 3,884,704 | -2.95(-2.25%) |
Mar 05, 2021 | 130.83 | 131.76 | 127.51 | 131.01 | 4,325,173 | +0.89(+0.68%) |
Mar 04, 2021 | 129.97 | 133.35 | 129.61 | 130.12 | 3,297,429 | +0.53(+0.41%) |
Mar 03, 2021 | 133.82 | 133.88 | 129.57 | 129.59 | 2,971,280 | -4.05(-3.03%) |
Mar 02, 2021 | 134.21 | 134.80 | 132.42 | 133.63 | 2,799,497 | -0.50(-0.37%) |
Mar 01, 2021 | 136.41 | 137.84 | 134.03 | 134.13 | 2,519,981 | -1.76(-1.30%) |
Feb 26, 2021 | 139.60 | 140.03 | 135.79 | 135.90 | 4,144,088 | -3.37(-2.42%) |
Feb 25, 2021 | 140.49 | 141.96 | 137.76 | 139.26 | 2,705,466 | -1.39(-0.99%) |
Feb 24, 2021 | 140.48 | 141.44 | 139.84 | 140.65 | 1,984,771 | -0.38(-0.27%) |
Feb 23, 2021 | 145.10 | 145.10 | 141.03 | 141.03 | 2,973,253 | -3.21(-2.23%) |
Feb 22, 2021 | 143.97 | 145.09 | 142.41 | 144.25 | 3,939,295 | -0.42(-0.29%) |
Feb 19, 2021 | 144.35 | 145.18 | 143.76 | 144.66 | 5,192,775 | +0.78(+0.55%) |
Feb 18, 2021 | 142.17 | 144.24 | 141.78 | 143.88 | 1,998,922 | +1.54(+1.09%) |
Feb 17, 2021 | 140.57 | 142.55 | 140.48 | 142.33 | 1,798,646 | +1.02(+0.72%) |
Feb 16, 2021 | 143.37 | 143.87 | 140.19 | 141.31 | 3,611,299 | -2.18(-1.52%) |
Feb 12, 2021 | 141.65 | 143.70 | 140.92 | 143.50 | 2,520,859 | +2.15(+1.52%) |
Feb 11, 2021 | 141.26 | 142.84 | 140.34 | 141.35 | 2,676,118 | -0.94(-0.66%) |
Feb 10, 2021 | 143.80 | 144.38 | 142.12 | 142.29 | 1,657,741 | -0.79(-0.55%) |
Feb 09, 2021 | 140.85 | 143.42 | 140.57 | 143.09 | 3,525,754 | +2.70(+1.92%) |
Feb 08, 2021 | 141.33 | 141.38 | 137.16 | 140.39 | 2,927,611 | -1.19(-0.84%) |
Feb 05, 2021 | 142.66 | 142.73 | 141.28 | 141.57 | 2,513,295 | -0.76(-0.53%) |
Feb 04, 2021 | 141.90 | 143.66 | 140.68 | 142.33 | 2,308,245 | -0.03(-0.02%) |
Feb 03, 2021 | 143.58 | 143.97 | 140.79 | 142.36 | 2,523,188 | -2.14(-1.48%) |
Feb 02, 2021 | 144.04 | 145.81 | 143.31 | 144.50 | 1,842,767 | +1.17(+0.82%) |