Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 151.39 | 156.96 | 150.32 | 153.97 | 1,366,973 | +1.79(+1.18%) |
Apr 29, 2021 | 151.33 | 152.82 | 150.14 | 152.19 | 528,612 | +2.22(+1.48%) |
Apr 28, 2021 | 148.11 | 151.03 | 147.30 | 149.97 | 382,500 | +1.28(+0.86%) |
Apr 27, 2021 | 145.96 | 148.90 | 145.96 | 148.69 | 459,906 | +2.29(+1.56%) |
Apr 26, 2021 | 147.39 | 148.07 | 146.17 | 146.40 | 325,133 | +0.40(+0.28%) |
Apr 23, 2021 | 141.50 | 146.36 | 141.50 | 146.00 | 328,615 | +4.80(+3.40%) |
Apr 22, 2021 | 140.96 | 143.65 | 139.87 | 141.20 | 273,899 | +0.25(+0.17%) |
Apr 21, 2021 | 138.16 | 141.26 | 137.91 | 140.96 | 436,859 | +1.98(+1.42%) |
Apr 20, 2021 | 142.74 | 142.74 | 138.23 | 138.98 | 475,745 | -4.78(-3.32%) |
Apr 19, 2021 | 144.57 | 145.03 | 143.11 | 143.76 | 339,717 | -1.28(-0.88%) |
Apr 16, 2021 | 146.29 | 146.29 | 143.86 | 145.03 | 500,199 | +0.04(+0.03%) |
Apr 15, 2021 | 145.97 | 145.97 | 143.71 | 144.99 | 426,847 | -0.29(-0.20%) |
Apr 14, 2021 | 144.32 | 146.70 | 143.96 | 145.29 | 296,845 | +1.89(+1.32%) |
Apr 13, 2021 | 145.65 | 146.18 | 142.21 | 143.40 | 377,673 | -2.34(-1.60%) |
Apr 12, 2021 | 144.28 | 146.12 | 143.49 | 145.74 | 456,400 | +1.77(+1.23%) |
Apr 09, 2021 | 143.73 | 144.25 | 142.34 | 143.97 | 329,429 | +0.54(+0.38%) |
Apr 08, 2021 | 141.97 | 143.58 | 140.85 | 143.43 | 422,967 | +1.57(+1.11%) |
Apr 07, 2021 | 141.87 | 144.42 | 140.63 | 141.86 | 346,602 | +0.80(+0.56%) |
Apr 06, 2021 | 141.53 | 142.53 | 140.56 | 141.06 | 329,499 | -1.59(-1.12%) |
Apr 05, 2021 | 143.05 | 144.61 | 141.88 | 142.66 | 380,584 | +1.72(+1.22%) |
Apr 01, 2021 | 139.56 | 142.00 | 138.68 | 140.94 | 438,119 | +1.25(+0.89%) |
Mar 31, 2021 | 138.76 | 141.95 | 138.68 | 139.69 | 493,315 | +0.57(+0.41%) |
Mar 30, 2021 | 138.94 | 141.93 | 138.31 | 139.12 | 341,338 | +0.44(+0.32%) |
Mar 29, 2021 | 137.09 | 140.40 | 135.45 | 138.68 | 741,490 | -0.57(-0.41%) |
Mar 26, 2021 | 138.79 | 139.46 | 136.26 | 139.25 | 494,194 | +2.78(+2.04%) |
Mar 25, 2021 | 132.03 | 136.83 | 129.91 | 136.47 | 551,959 | +3.65(+2.75%) |
Mar 24, 2021 | 134.42 | 137.72 | 132.74 | 132.82 | 512,760 | -1.88(-1.39%) |
Mar 23, 2021 | 141.13 | 142.49 | 133.76 | 134.70 | 848,852 | -7.57(-5.32%) |
Mar 22, 2021 | 143.45 | 144.35 | 141.37 | 142.26 | 504,477 | -1.48(-1.03%) |
Mar 19, 2021 | 142.25 | 145.12 | 141.09 | 143.75 | 897,203 | +2.08(+1.47%) |
Mar 18, 2021 | 142.24 | 143.49 | 140.94 | 141.66 | 1,283,263 | +0.81(+0.57%) |
Mar 17, 2021 | 139.28 | 141.12 | 138.19 | 140.86 | 465,387 | +2.63(+1.90%) |
Mar 16, 2021 | 141.31 | 141.40 | 137.00 | 138.22 | 701,805 | -3.70(-2.61%) |
Mar 15, 2021 | 140.21 | 141.98 | 138.24 | 141.93 | 328,668 | +1.26(+0.89%) |
Mar 12, 2021 | 141.09 | 142.13 | 140.26 | 140.67 | 475,279 | +1.01(+0.72%) |
Mar 11, 2021 | 137.81 | 140.53 | 136.87 | 139.66 | 565,899 | +2.09(+1.52%) |
Mar 10, 2021 | 135.40 | 138.23 | 134.25 | 137.57 | 485,039 | +2.80(+2.07%) |
Mar 09, 2021 | 132.52 | 135.78 | 129.53 | 134.78 | 718,976 | +2.26(+1.70%) |
Mar 08, 2021 | 132.75 | 135.21 | 131.95 | 132.52 | 711,203 | +1.08(+0.82%) |
Mar 05, 2021 | 130.84 | 132.06 | 125.80 | 131.44 | 1,237,644 | +2.34(+1.82%) |
Mar 04, 2021 | 133.20 | 133.20 | 127.27 | 129.10 | 1,743,126 | -3.01(-2.28%) |
Mar 03, 2021 | 133.36 | 135.36 | 131.79 | 132.11 | 690,501 | +0.08(+0.06%) |
Mar 02, 2021 | 132.43 | 133.26 | 130.68 | 132.03 | 734,076 | -0.71(-0.53%) |
Mar 01, 2021 | 132.42 | 135.28 | 130.97 | 132.74 | 551,473 | +3.71(+2.87%) |
Feb 26, 2021 | 128.15 | 130.79 | 125.72 | 129.03 | 1,000,208 | -0.55(-0.42%) |
Feb 25, 2021 | 133.13 | 134.02 | 129.04 | 129.58 | 463,632 | -3.23(-2.43%) |
Feb 24, 2021 | 132.36 | 135.00 | 131.18 | 132.80 | 757,652 | -0.02(-0.02%) |
Feb 23, 2021 | 131.53 | 133.19 | 129.23 | 132.82 | 330,410 | +0.96(+0.73%) |
Feb 22, 2021 | 128.26 | 132.85 | 128.26 | 131.86 | 365,765 | +2.44(+1.89%) |
Feb 19, 2021 | 128.01 | 129.92 | 127.18 | 129.42 | 479,357 | +1.64(+1.28%) |
Feb 18, 2021 | 128.60 | 129.27 | 126.27 | 127.78 | 389,102 | -1.34(-1.04%) |
Feb 17, 2021 | 129.52 | 130.42 | 127.39 | 129.12 | 424,982 | -1.39(-1.07%) |
Feb 16, 2021 | 129.16 | 130.95 | 128.08 | 130.52 | 430,616 | +2.77(+2.17%) |
Feb 12, 2021 | 125.71 | 128.50 | 125.71 | 127.75 | 360,384 | +1.53(+1.21%) |
Feb 11, 2021 | 126.66 | 127.15 | 123.88 | 126.22 | 356,430 | -0.03(-0.02%) |
Feb 10, 2021 | 124.46 | 126.36 | 123.65 | 126.25 | 537,890 | +2.48(+2.01%) |
Feb 09, 2021 | 121.52 | 124.28 | 119.74 | 123.77 | 457,887 | +2.29(+1.88%) |
Feb 08, 2021 | 123.04 | 124.17 | 119.93 | 121.48 | 921,106 | -1.80(-1.46%) |
Feb 05, 2021 | 116.67 | 124.77 | 116.67 | 123.28 | 1,364,161 | +7.55(+6.53%) |
Feb 04, 2021 | 114.21 | 116.92 | 113.94 | 115.73 | 551,151 | +2.09(+1.84%) |
Feb 03, 2021 | 111.12 | 115.37 | 111.12 | 113.64 | 606,901 | +1.44(+1.29%) |
Feb 02, 2021 | 110.01 | 112.94 | 109.03 | 112.19 | 978,475 | +3.39(+3.12%) |