Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 160.90 | 164.45 | 160.70 | 163.59 | 1,410,899 | +0.53(+0.33%) |
Apr 29, 2021 | 166.38 | 167.19 | 159.90 | 163.06 | 793,256 | -1.73(-1.05%) |
Apr 28, 2021 | 164.16 | 166.01 | 162.63 | 164.79 | 610,538 | -0.34(-0.21%) |
Apr 27, 2021 | 164.40 | 166.93 | 162.90 | 165.13 | 975,391 | -0.80(-0.48%) |
Apr 26, 2021 | 158.32 | 167.28 | 157.59 | 165.93 | 1,389,034 | +9.09(+5.79%) |
Apr 23, 2021 | 151.80 | 163.29 | 150.46 | 156.84 | 1,622,970 | +5.28(+3.49%) |
Apr 22, 2021 | 151.75 | 155.52 | 149.45 | 151.56 | 1,457,580 | +2.68(+1.80%) |
Apr 21, 2021 | 143.84 | 148.97 | 142.53 | 148.88 | 709,879 | +4.41(+3.05%) |
Apr 20, 2021 | 151.80 | 152.07 | 142.78 | 144.48 | 1,102,120 | -8.73(-5.70%) |
Apr 19, 2021 | 151.21 | 155.41 | 150.57 | 153.21 | 1,294,581 | +5.32(+3.60%) |
Apr 16, 2021 | 147.71 | 148.84 | 146.79 | 147.89 | 748,264 | +1.48(+1.01%) |
Apr 15, 2021 | 149.84 | 150.12 | 145.05 | 146.41 | 1,065,695 | -2.35(-1.58%) |
Apr 14, 2021 | 144.68 | 150.28 | 144.20 | 148.77 | 1,135,643 | +4.23(+2.93%) |
Apr 13, 2021 | 144.00 | 145.21 | 141.97 | 144.54 | 1,091,587 | +0.85(+0.59%) |
Apr 12, 2021 | 143.34 | 144.29 | 141.68 | 143.69 | 815,279 | +0.38(+0.26%) |
Apr 09, 2021 | 142.22 | 143.49 | 140.88 | 143.31 | 656,877 | +1.12(+0.79%) |
Apr 08, 2021 | 141.00 | 142.85 | 140.34 | 142.19 | 876,487 | +2.40(+1.72%) |
Apr 07, 2021 | 148.44 | 148.73 | 139.36 | 139.79 | 1,327,700 | -8.94(-6.01%) |
Apr 06, 2021 | 145.44 | 149.52 | 144.99 | 148.73 | 912,837 | +2.60(+1.78%) |
Apr 05, 2021 | 149.29 | 149.65 | 144.94 | 146.13 | 797,665 | -0.50(-0.34%) |
Apr 01, 2021 | 144.16 | 147.68 | 143.53 | 146.64 | 1,157,605 | +4.50(+3.17%) |
Mar 31, 2021 | 143.13 | 144.43 | 141.74 | 142.13 | 2,045,680 | +0.70(+0.49%) |
Mar 30, 2021 | 142.22 | 142.58 | 139.91 | 141.43 | 1,385,624 | -0.99(-0.70%) |
Mar 29, 2021 | 145.55 | 145.55 | 141.44 | 142.43 | 780,017 | -3.88(-2.65%) |
Mar 26, 2021 | 146.89 | 146.89 | 142.65 | 146.31 | 742,713 | +1.43(+0.99%) |
Mar 25, 2021 | 141.47 | 145.24 | 138.08 | 144.88 | 991,202 | +2.24(+1.57%) |
Mar 24, 2021 | 144.00 | 146.99 | 142.57 | 142.64 | 1,068,854 | +0.16(+0.11%) |
Mar 23, 2021 | 146.72 | 147.90 | 141.47 | 142.48 | 786,245 | -5.52(-3.73%) |
Mar 22, 2021 | 147.47 | 148.84 | 144.70 | 148.01 | 761,033 | +0.63(+0.43%) |
Mar 19, 2021 | 148.53 | 149.24 | 144.59 | 147.38 | 1,717,441 | -0.99(-0.67%) |
Mar 18, 2021 | 151.24 | 154.24 | 148.26 | 148.37 | 1,364,125 | -3.30(-2.17%) |
Mar 17, 2021 | 149.10 | 152.57 | 147.46 | 151.67 | 1,042,739 | +0.53(+0.35%) |
Mar 16, 2021 | 155.58 | 155.58 | 150.11 | 151.13 | 984,391 | -3.38(-2.18%) |
Mar 15, 2021 | 151.83 | 155.39 | 151.83 | 154.51 | 724,604 | +1.51(+0.99%) |
Mar 12, 2021 | 155.70 | 157.52 | 151.61 | 153.00 | 1,012,454 | -3.88(-2.47%) |
Mar 11, 2021 | 152.05 | 157.59 | 150.04 | 156.88 | 1,633,759 | +9.10(+6.16%) |
Mar 10, 2021 | 145.19 | 151.67 | 144.71 | 147.78 | 1,996,215 | +6.34(+4.48%) |
Mar 09, 2021 | 139.65 | 143.92 | 138.07 | 141.44 | 1,256,175 | +4.93(+3.61%) |
Mar 08, 2021 | 140.66 | 142.34 | 136.08 | 136.51 | 1,363,408 | -3.09(-2.22%) |
Mar 05, 2021 | 139.98 | 140.28 | 129.85 | 139.61 | 1,459,971 | +2.30(+1.68%) |
Mar 04, 2021 | 141.60 | 142.29 | 133.05 | 137.31 | 3,000,587 | -5.33(-3.73%) |
Mar 03, 2021 | 149.34 | 150.09 | 142.37 | 142.63 | 1,568,638 | -6.52(-4.37%) |
Mar 02, 2021 | 149.32 | 153.92 | 148.81 | 149.15 | 1,361,142 | +0.75(+0.50%) |
Mar 01, 2021 | 155.29 | 156.49 | 147.00 | 148.41 | 2,458,470 | -4.13(-2.71%) |
Feb 26, 2021 | 148.44 | 154.19 | 147.31 | 152.54 | 1,771,011 | +3.62(+2.43%) |
Feb 25, 2021 | 156.68 | 158.06 | 147.40 | 148.92 | 1,365,402 | -7.20(-4.61%) |
Feb 24, 2021 | 149.88 | 157.31 | 148.25 | 156.12 | 1,871,063 | +6.09(+4.06%) |
Feb 23, 2021 | 145.75 | 150.65 | 136.95 | 150.03 | 2,384,716 | -1.81(-1.19%) |
Feb 22, 2021 | 149.56 | 155.13 | 149.04 | 151.84 | 2,387,264 | +0.31(+0.20%) |
Feb 19, 2021 | 140.46 | 152.32 | 140.20 | 151.53 | 3,844,096 | +14.27(+10.40%) |
Feb 18, 2021 | 146.01 | 146.76 | 136.55 | 137.26 | 4,200,361 | -15.53(-10.17%) |
Feb 17, 2021 | 157.80 | 157.93 | 149.75 | 152.79 | 2,382,108 | -4.59(-2.92%) |
Feb 16, 2021 | 165.44 | 166.26 | 156.87 | 157.38 | 1,925,401 | -2.37(-1.48%) |
Feb 12, 2021 | 159.58 | 161.02 | 156.28 | 159.75 | 1,638,680 | +4.65(+3.00%) |
Feb 11, 2021 | 151.45 | 155.68 | 149.93 | 155.10 | 1,498,817 | +3.69(+2.44%) |
Feb 10, 2021 | 156.47 | 156.99 | 150.50 | 151.41 | 1,531,025 | -2.56(-1.66%) |
Feb 09, 2021 | 155.60 | 156.49 | 151.18 | 153.98 | 1,584,226 | -2.78(-1.78%) |
Feb 08, 2021 | 155.25 | 158.99 | 154.10 | 156.76 | 2,600,452 | +4.26(+2.79%) |
Feb 05, 2021 | 152.34 | 154.37 | 149.75 | 152.50 | 5,122,472 | +2.20(+1.47%) |
Feb 04, 2021 | 148.40 | 151.85 | 147.13 | 150.30 | 8,645,109 | -6.77(-4.31%) |
Feb 03, 2021 | 161.55 | 166.04 | 155.65 | 157.07 | 2,338,949 | -7.15(-4.35%) |
Feb 02, 2021 | 164.42 | 166.55 | 162.74 | 164.22 | 1,211,506 | +2.79(+1.73%) |