Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 143.75 | 145.10 | 142.31 | 142.85 | 854,508 | -2.29(-1.58%) |
Apr 29, 2021 | 143.70 | 145.73 | 143.52 | 145.14 | 776,669 | +3.45(+2.44%) |
Apr 28, 2021 | 142.99 | 144.01 | 141.06 | 141.69 | 811,861 | -0.33(-0.24%) |
Apr 27, 2021 | 141.01 | 142.07 | 139.77 | 142.03 | 925,673 | +1.02(+0.73%) |
Apr 26, 2021 | 140.13 | 141.30 | 139.37 | 141.00 | 792,219 | +2.29(+1.65%) |
Apr 23, 2021 | 134.91 | 139.41 | 134.19 | 138.71 | 1,187,768 | +3.65(+2.70%) |
Apr 22, 2021 | 138.58 | 138.58 | 134.98 | 135.06 | 1,105,400 | -3.53(-2.55%) |
Apr 21, 2021 | 135.08 | 138.72 | 133.90 | 138.59 | 933,122 | +3.01(+2.22%) |
Apr 20, 2021 | 138.79 | 139.87 | 135.53 | 135.59 | 1,392,247 | -4.81(-3.43%) |
Apr 19, 2021 | 139.38 | 141.39 | 138.01 | 140.40 | 1,701,331 | +1.01(+0.73%) |
Apr 16, 2021 | 141.73 | 142.24 | 138.56 | 139.38 | 1,254,883 | -0.03(-0.02%) |
Apr 15, 2021 | 140.48 | 140.95 | 136.82 | 139.41 | 1,453,190 | -1.52(-1.08%) |
Apr 14, 2021 | 139.58 | 142.43 | 139.46 | 140.93 | 915,290 | +0.95(+0.68%) |
Apr 13, 2021 | 140.22 | 140.74 | 138.49 | 139.98 | 1,194,195 | -1.54(-1.09%) |
Apr 12, 2021 | 139.73 | 142.08 | 139.19 | 141.52 | 1,128,956 | +2.35(+1.69%) |
Apr 09, 2021 | 139.90 | 140.99 | 138.30 | 139.17 | 1,202,008 | +0.70(+0.50%) |
Apr 08, 2021 | 138.38 | 139.50 | 136.66 | 138.48 | 1,296,124 | -1.21(-0.86%) |
Apr 07, 2021 | 139.73 | 140.24 | 138.31 | 139.68 | 636,998 | +1.06(+0.76%) |
Apr 06, 2021 | 138.63 | 138.99 | 136.33 | 138.62 | 962,674 | -0.17(-0.12%) |
Apr 05, 2021 | 140.30 | 140.69 | 138.24 | 138.79 | 980,811 | +0.04(+0.03%) |
Apr 01, 2021 | 136.98 | 138.77 | 136.34 | 138.76 | 1,098,464 | +1.41(+1.03%) |
Mar 31, 2021 | 138.88 | 139.68 | 137.32 | 137.34 | 1,413,807 | -2.05(-1.47%) |
Mar 30, 2021 | 137.66 | 140.02 | 136.56 | 139.39 | 818,422 | +3.03(+2.22%) |
Mar 29, 2021 | 138.59 | 139.35 | 134.73 | 136.37 | 843,452 | -4.18(-2.97%) |
Mar 26, 2021 | 140.22 | 141.24 | 138.60 | 140.54 | 894,468 | +2.33(+1.68%) |
Mar 25, 2021 | 133.80 | 138.68 | 131.87 | 138.21 | 684,221 | +4.35(+3.25%) |
Mar 24, 2021 | 134.94 | 137.65 | 133.74 | 133.87 | 1,120,672 | +1.09(+0.82%) |
Mar 23, 2021 | 133.76 | 135.52 | 132.07 | 132.78 | 965,716 | -2.58(-1.91%) |
Mar 22, 2021 | 136.84 | 137.41 | 133.09 | 135.36 | 1,113,598 | -2.40(-1.74%) |
Mar 19, 2021 | 138.83 | 140.26 | 136.49 | 137.76 | 3,404,236 | -3.00(-2.13%) |
Mar 18, 2021 | 140.64 | 145.92 | 139.44 | 140.76 | 1,458,918 | +2.30(+1.66%) |
Mar 17, 2021 | 140.03 | 141.18 | 137.00 | 138.46 | 1,056,398 | +0.18(+0.13%) |
Mar 16, 2021 | 138.87 | 139.38 | 136.60 | 138.28 | 859,757 | -2.41(-1.71%) |
Mar 15, 2021 | 142.30 | 142.69 | 138.77 | 140.69 | 1,024,349 | -2.05(-1.43%) |
Mar 12, 2021 | 144.13 | 145.37 | 141.54 | 142.73 | 727,011 | +1.80(+1.28%) |
Mar 11, 2021 | 140.24 | 142.83 | 139.40 | 140.93 | 762,671 | -0.94(-0.66%) |
Mar 10, 2021 | 140.03 | 141.89 | 138.97 | 141.87 | 931,776 | +3.24(+2.34%) |
Mar 09, 2021 | 141.42 | 141.75 | 138.39 | 138.63 | 1,272,677 | -5.56(-3.86%) |
Mar 08, 2021 | 143.90 | 146.53 | 142.37 | 144.19 | 940,498 | +2.55(+1.80%) |
Mar 05, 2021 | 142.04 | 143.30 | 135.88 | 141.64 | 1,057,621 | +3.04(+2.20%) |
Mar 04, 2021 | 140.97 | 142.86 | 135.99 | 138.59 | 796,890 | -2.57(-1.82%) |
Mar 03, 2021 | 141.47 | 144.31 | 140.33 | 141.17 | 1,366,727 | +1.11(+0.79%) |
Mar 02, 2021 | 140.42 | 141.47 | 138.96 | 140.06 | 856,733 | +0.34(+0.25%) |
Mar 01, 2021 | 139.68 | 141.74 | 138.71 | 139.72 | 980,694 | +2.98(+2.18%) |
Feb 26, 2021 | 139.97 | 140.17 | 136.10 | 136.74 | 1,418,477 | -4.22(-2.99%) |
Feb 25, 2021 | 148.09 | 148.17 | 140.53 | 140.96 | 1,051,265 | -4.88(-3.35%) |
Feb 24, 2021 | 144.50 | 147.32 | 142.95 | 145.84 | 1,373,973 | +2.47(+1.73%) |
Feb 23, 2021 | 141.44 | 143.77 | 138.09 | 143.37 | 1,897,225 | +3.70(+2.65%) |
Feb 22, 2021 | 134.44 | 140.35 | 134.03 | 139.67 | 2,131,350 | +4.77(+3.53%) |
Feb 19, 2021 | 132.86 | 135.47 | 132.86 | 134.90 | 672,453 | +2.91(+2.20%) |
Feb 18, 2021 | 131.78 | 133.29 | 130.78 | 132.00 | 623,687 | -1.31(-0.98%) |
Feb 17, 2021 | 133.13 | 134.68 | 132.12 | 133.31 | 647,362 | -0.42(-0.32%) |
Feb 16, 2021 | 129.45 | 134.57 | 129.00 | 133.74 | 850,212 | +5.79(+4.53%) |
Feb 12, 2021 | 127.76 | 129.07 | 127.24 | 127.94 | 773,727 | +0.02(+0.01%) |
Feb 11, 2021 | 128.55 | 129.23 | 126.25 | 127.92 | 740,777 | -1.03(-0.80%) |
Feb 10, 2021 | 129.74 | 130.96 | 128.26 | 128.96 | 622,581 | +0.27(+0.21%) |
Feb 09, 2021 | 128.54 | 129.23 | 127.46 | 128.69 | 675,589 | +0.14(+0.11%) |
Feb 08, 2021 | 126.61 | 129.35 | 126.20 | 128.54 | 584,460 | +2.25(+1.78%) |
Feb 05, 2021 | 128.23 | 128.26 | 125.89 | 126.30 | 600,861 | -0.54(-0.42%) |
Feb 04, 2021 | 124.37 | 128.14 | 124.07 | 126.83 | 842,351 | +3.26(+2.63%) |
Feb 03, 2021 | 121.95 | 123.76 | 121.28 | 123.58 | 754,252 | +1.17(+0.95%) |
Feb 02, 2021 | 121.57 | 123.80 | 120.23 | 122.41 | 616,385 | +2.82(+2.35%) |