Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 14, 2021 | 177.07 | 177.07 | 177.07 | 0 | -0.04(-0.02%) | |
Apr 13, 2021 | 177.10 | 177.26 | 177.10 | 177.11 | 319,875 | -0.01(-0.01%) |
Apr 12, 2021 | 177.25 | 177.30 | 176.99 | 177.12 | 713,531 | -0.09(-0.05%) |
Apr 09, 2021 | 177.36 | 177.36 | 177.21 | 177.21 | 457,000 | -0.01(-0.01%) |
Apr 08, 2021 | 177.24 | 177.36 | 177.20 | 177.22 | 633,041 | -0.07(-0.04%) |
Apr 07, 2021 | 177.32 | 177.38 | 177.19 | 177.29 | 1,058,869 | +0.31(+0.18%) |
Apr 06, 2021 | 176.90 | 176.99 | 176.73 | 176.98 | 420,893 | +0.13(+0.07%) |
Apr 05, 2021 | 176.86 | 176.92 | 176.68 | 176.85 | 1,152,919 | +0.05(+0.03%) |
Apr 01, 2021 | 176.58 | 176.81 | 176.46 | 176.80 | 727,300 | +0.27(+0.15%) |
Mar 31, 2021 | 176.64 | 176.95 | 176.53 | 176.53 | 1,273,401 | -0.40(-0.23%) |
Mar 30, 2021 | 176.56 | 176.93 | 176.41 | 176.93 | 932,154 | +0.23(+0.13%) |
Mar 29, 2021 | 176.60 | 176.74 | 176.44 | 176.70 | 1,051,246 | +0.10(+0.06%) |
Mar 26, 2021 | 176.65 | 176.70 | 176.42 | 176.60 | 466,600 | +0.01(+0.01%) |
Mar 25, 2021 | 176.57 | 176.80 | 176.32 | 176.59 | 776,562 | +0.15(+0.09%) |
Mar 24, 2021 | 176.27 | 176.57 | 176.26 | 176.44 | 753,494 | +0.21(+0.12%) |
Mar 23, 2021 | 176.32 | 176.40 | 176.18 | 176.23 | 562,915 | -0.07(-0.04%) |
Mar 22, 2021 | 176.36 | 176.65 | 176.15 | 176.30 | 869,292 | -0.15(-0.09%) |
Mar 19, 2021 | 176.55 | 176.60 | 176.25 | 176.45 | 1,024,200 | -0.10(-0.06%) |
Mar 18, 2021 | 176.15 | 176.65 | 176.00 | 176.55 | 849,108 | +0.44(+0.25%) |
Mar 17, 2021 | 176.29 | 176.43 | 176.11 | 176.11 | 674,970 | -0.09(-0.05%) |
Mar 16, 2021 | 176.21 | 176.40 | 176.19 | 176.20 | 670,979 | -0.12(-0.07%) |
Mar 15, 2021 | 176.30 | 176.50 | 176.29 | 176.32 | 863,806 | +0.10(+0.06%) |
Mar 12, 2021 | 176.21 | 176.44 | 176.16 | 176.22 | 478,800 | -0.08(-0.05%) |
Mar 11, 2021 | 176.08 | 176.47 | 175.99 | 176.30 | 750,963 | +0.29(+0.16%) |
Mar 10, 2021 | 175.97 | 176.26 | 175.90 | 176.01 | 753,175 | +0.20(+0.11%) |
Mar 09, 2021 | 175.82 | 176.10 | 175.80 | 175.81 | 526,387 | +0.00(+0.00%) |
Mar 08, 2021 | 175.68 | 175.90 | 175.57 | 175.81 | 993,405 | -0.04(-0.02%) |
Mar 05, 2021 | 175.88 | 175.99 | 175.40 | 175.85 | 769,500 | +0.15(+0.09%) |
Mar 04, 2021 | 175.90 | 176.04 | 175.55 | 175.70 | 1,323,571 | -0.26(-0.15%) |
Mar 03, 2021 | 175.86 | 176.15 | 175.85 | 175.96 | 604,306 | -0.10(-0.06%) |
Mar 02, 2021 | 175.76 | 176.18 | 175.76 | 176.06 | 627,689 | +0.15(+0.09%) |
Mar 01, 2021 | 175.30 | 175.95 | 175.30 | 175.91 | 1,127,547 | +0.64(+0.37%) |
Feb 26, 2021 | 175.76 | 176.00 | 174.89 | 175.27 | 1,386,600 | -0.48(-0.27%) |
Feb 25, 2021 | 175.80 | 176.16 | 175.32 | 175.75 | 669,300 | -0.05(-0.03%) |
Feb 24, 2021 | 175.75 | 175.91 | 175.71 | 175.80 | 618,763 | +0.07(+0.04%) |
Feb 23, 2021 | 176.00 | 176.20 | 175.72 | 175.73 | 693,267 | -0.30(-0.17%) |
Feb 22, 2021 | 176.15 | 176.35 | 175.90 | 176.03 | 771,259 | -0.32(-0.18%) |
Feb 19, 2021 | 176.30 | 176.35 | 176.22 | 176.35 | 793,400 | +0.20(+0.11%) |
Feb 18, 2021 | 176.28 | 176.30 | 175.95 | 176.15 | 790,733 | -0.03(-0.02%) |
Feb 17, 2021 | 176.05 | 176.38 | 176.01 | 176.18 | 403,634 | +0.03(+0.02%) |
Feb 16, 2021 | 176.50 | 176.50 | 176.08 | 176.15 | 701,830 | +0.03(+0.02%) |
Feb 12, 2021 | 176.32 | 176.35 | 176.01 | 176.12 | 322,500 | +0.03(+0.02%) |
Feb 11, 2021 | 176.32 | 176.33 | 175.95 | 176.09 | 984,042 | -0.12(-0.07%) |
Feb 10, 2021 | 176.40 | 176.41 | 176.06 | 176.21 | 430,365 | +0.00(+0.00%) |
Feb 09, 2021 | 176.31 | 176.43 | 176.19 | 176.21 | 215,400 | -0.15(-0.09%) |
Feb 08, 2021 | 176.39 | 176.44 | 176.20 | 176.36 | 383,068 | -0.04(-0.02%) |
Feb 05, 2021 | 176.42 | 176.42 | 176.07 | 176.40 | 383,100 | +0.33(+0.19%) |
Feb 04, 2021 | 175.95 | 176.31 | 175.85 | 176.07 | 663,112 | +0.31(+0.18%) |
Feb 03, 2021 | 176.02 | 176.20 | 175.76 | 175.76 | 771,330 | -0.26(-0.15%) |
Feb 02, 2021 | 176.24 | 176.35 | 176.01 | 176.02 | 495,774 | -0.07(-0.04%) |
Feb 01, 2021 | 175.84 | 176.39 | 175.57 | 176.09 | 832,789 | +0.52(+0.30%) |
Jan 29, 2021 | 175.30 | 175.71 | 175.00 | 175.57 | 1,042,000 | +0.18(+0.10%) |
Jan 28, 2021 | 175.20 | 175.85 | 175.12 | 175.39 | 608,298 | +0.24(+0.14%) |
Jan 27, 2021 | 175.12 | 175.35 | 174.65 | 175.15 | 1,765,367 | -0.20(-0.11%) |
Jan 26, 2021 | 175.32 | 175.45 | 175.07 | 175.35 | 551,977 | +0.02(+0.01%) |
Jan 25, 2021 | 175.50 | 175.60 | 175.25 | 175.33 | 577,925 | -0.14(-0.08%) |
Jan 22, 2021 | 175.65 | 175.71 | 175.47 | 175.47 | 665,300 | -0.13(-0.07%) |
Jan 21, 2021 | 175.70 | 175.92 | 175.60 | 175.60 | 670,737 | -0.26(-0.15%) |
Jan 20, 2021 | 175.73 | 175.94 | 175.65 | 175.86 | 514,342 | +0.11(+0.06%) |
Jan 19, 2021 | 175.65 | 175.77 | 175.47 | 175.75 | 541,564 | +0.28(+0.16%) |
Jan 15, 2021 | 175.27 | 175.75 | 175.25 | 175.47 | 678,500 | +0.20(+0.11%) |
Jan 14, 2021 | 175.55 | 175.60 | 175.15 | 175.27 | 496,207 | -0.21(-0.12%) |
Jan 13, 2021 | 175.61 | 175.70 | 175.28 | 175.48 | 883,092 | -0.20(-0.11%) |
Jan 12, 2021 | 175.56 | 175.80 | 175.31 | 175.68 | 679,368 | -0.07(-0.04%) |
Jan 11, 2021 | 175.70 | 175.77 | 175.54 | 175.75 | 694,162 | +0.05(+0.03%) |
Jan 08, 2021 | 175.69 | 175.90 | 175.50 | 175.70 | 765,200 | -0.08(-0.05%) |
Jan 07, 2021 | 175.39 | 175.79 | 175.39 | 175.78 | 894,709 | +0.29(+0.17%) |
Jan 06, 2021 | 175.10 | 175.53 | 175.10 | 175.49 | 718,841 | +0.05(+0.03%) |
Jan 05, 2021 | 175.10 | 175.50 | 174.95 | 175.44 | 999,921 | +0.31(+0.18%) |
Jan 04, 2021 | 175.27 | 175.64 | 174.84 | 175.13 | 1,475,298 | +0.12(+0.07%) |
Dec 31, 2020 | 175.01 | 175.01 | 175.01 | 579,547 | +0.28(+0.16%) | |
Dec 30, 2020 | 175.00 | 175.32 | 174.73 | 174.73 | 579,547 | -0.23(-0.13%) |
Dec 29, 2020 | 174.86 | 174.98 | 174.75 | 174.96 | 399,014 | +0.21(+0.12%) |
Dec 28, 2020 | 174.88 | 174.94 | 174.75 | 174.75 | 369,471 | -0.02(-0.01%) |
Dec 24, 2020 | 174.73 | 175.00 | 174.70 | 174.77 | 133,100 | +0.04(+0.02%) |
Dec 23, 2020 | 174.60 | 174.88 | 174.55 | 174.73 | 447,295 | +0.21(+0.12%) |
Dec 22, 2020 | 174.41 | 174.60 | 174.29 | 174.52 | 910,415 | -0.09(-0.05%) |
Dec 21, 2020 | 174.53 | 174.66 | 174.22 | 174.61 | 678,972 | -0.19(-0.11%) |
Dec 18, 2020 | 174.64 | 174.85 | 174.32 | 174.80 | 981,600 | +0.39(+0.22%) |
Dec 17, 2020 | 174.51 | 174.81 | 174.32 | 174.41 | 663,556 | -0.07(-0.04%) |
Dec 16, 2020 | 174.74 | 174.75 | 174.38 | 174.48 | 922,128 | -0.35(-0.20%) |
Dec 15, 2020 | 174.47 | 174.96 | 174.19 | 174.83 | 729,130 | +0.70(+0.40%) |
Dec 14, 2020 | 174.66 | 175.05 | 174.02 | 174.13 | 1,049,119 | -0.45(-0.26%) |
Dec 11, 2020 | 174.84 | 174.90 | 174.50 | 174.58 | 668,000 | -0.30(-0.17%) |
Dec 10, 2020 | 174.79 | 175.22 | 174.47 | 174.88 | 657,451 | +0.24(+0.14%) |
Dec 09, 2020 | 174.61 | 174.69 | 174.43 | 174.64 | 388,081 | +0.03(+0.02%) |
Dec 08, 2020 | 174.39 | 174.69 | 174.36 | 174.61 | 598,960 | -0.07(-0.04%) |
Dec 07, 2020 | 174.39 | 174.68 | 174.17 | 174.68 | 783,378 | +0.02(+0.01%) |
Dec 04, 2020 | 174.36 | 174.68 | 174.27 | 174.66 | 587,200 | +0.25(+0.14%) |
Dec 03, 2020 | 174.25 | 174.48 | 174.21 | 174.41 | 547,723 | +0.15(+0.09%) |
Dec 02, 2020 | 174.25 | 174.45 | 174.25 | 174.26 | 472,535 | +0.07(+0.04%) |