Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 164.47 | 164.97 | 163.97 | 164.75 | 26,036 | -1.02(-0.62%) |
Apr 29, 2021 | 166.73 | 166.73 | 164.63 | 165.77 | 11,107 | -0.14(-0.08%) |
Apr 28, 2021 | 166.20 | 166.67 | 165.90 | 165.90 | 12,878 | -0.15(-0.09%) |
Apr 27, 2021 | 165.84 | 166.40 | 165.65 | 166.06 | 4,549 | +0.28(+0.17%) |
Apr 26, 2021 | 165.81 | 166.06 | 165.25 | 165.77 | 3,797 | -0.27(-0.16%) |
Apr 23, 2021 | 164.62 | 166.31 | 164.62 | 166.04 | 5,660 | +1.90(+1.16%) |
Apr 22, 2021 | 165.26 | 165.26 | 163.98 | 164.13 | 2,397 | -0.94(-0.57%) |
Apr 21, 2021 | 162.51 | 165.15 | 162.51 | 165.07 | 3,990 | +1.74(+1.06%) |
Apr 20, 2021 | 164.47 | 164.96 | 162.69 | 163.33 | 6,749 | -2.33(-1.40%) |
Apr 19, 2021 | 166.66 | 166.66 | 165.47 | 165.66 | 3,620 | -1.81(-1.08%) |
Apr 16, 2021 | 166.77 | 167.58 | 166.77 | 167.47 | 4,528 | +1.41(+0.85%) |
Apr 15, 2021 | 166.04 | 166.20 | 165.77 | 166.06 | 12,253 | +0.95(+0.57%) |
Apr 14, 2021 | 166.23 | 166.52 | 164.92 | 165.12 | 7,493 | -0.80(-0.48%) |
Apr 13, 2021 | 164.50 | 165.96 | 164.50 | 165.92 | 19,481 | +1.62(+0.99%) |
Apr 12, 2021 | 163.61 | 164.39 | 163.61 | 164.30 | 10,209 | +0.63(+0.39%) |
Apr 09, 2021 | 162.49 | 163.67 | 162.49 | 163.67 | 7,821 | +0.75(+0.46%) |
Apr 08, 2021 | 162.72 | 163.20 | 162.56 | 162.91 | 11,303 | +0.85(+0.53%) |
Apr 07, 2021 | 162.40 | 162.85 | 161.92 | 162.06 | 7,469 | -0.72(-0.44%) |
Apr 06, 2021 | 162.03 | 163.34 | 162.03 | 162.77 | 5,851 | -0.19(-0.12%) |
Apr 05, 2021 | 161.99 | 163.21 | 161.99 | 162.96 | 5,152 | +3.02(+1.89%) |
Apr 01, 2021 | 159.65 | 160.07 | 159.52 | 159.94 | 10,702 | +1.52(+0.96%) |
Mar 31, 2021 | 157.70 | 159.13 | 157.70 | 158.43 | 13,655 | +0.96(+0.61%) |
Mar 30, 2021 | 155.82 | 157.47 | 155.49 | 157.47 | 5,007 | +1.37(+0.88%) |
Mar 29, 2021 | 156.12 | 156.69 | 155.22 | 156.10 | 22,655 | -1.03(-0.66%) |
Mar 26, 2021 | 155.85 | 157.24 | 154.90 | 157.13 | 20,479 | +1.92(+1.23%) |
Mar 25, 2021 | 152.69 | 155.46 | 152.69 | 155.21 | 5,698 | +1.15(+0.74%) |
Mar 24, 2021 | 156.61 | 156.74 | 154.03 | 154.06 | 9,469 | -2.56(-1.63%) |
Mar 23, 2021 | 158.01 | 158.39 | 156.58 | 156.62 | 6,927 | -2.32(-1.46%) |
Mar 22, 2021 | 158.93 | 159.77 | 158.59 | 158.94 | 10,503 | +0.02(+0.01%) |
Mar 19, 2021 | 158.14 | 159.23 | 157.05 | 158.93 | 9,467 | +0.49(+0.31%) |
Mar 18, 2021 | 160.31 | 160.67 | 158.44 | 158.44 | 8,419 | -2.56(-1.59%) |
Mar 17, 2021 | 158.36 | 161.34 | 158.36 | 161.00 | 6,524 | +1.82(+1.14%) |
Mar 16, 2021 | 160.29 | 160.29 | 158.87 | 159.18 | 9,104 | -0.88(-0.55%) |
Mar 15, 2021 | 158.46 | 160.06 | 158.40 | 160.06 | 10,577 | +1.60(+1.01%) |
Mar 12, 2021 | 156.63 | 158.50 | 156.54 | 158.46 | 10,496 | -0.03(-0.02%) |
Mar 11, 2021 | 157.82 | 158.69 | 157.44 | 158.49 | 7,359 | +2.65(+1.70%) |
Mar 10, 2021 | 156.33 | 156.76 | 155.34 | 155.84 | 8,429 | +0.84(+0.55%) |
Mar 09, 2021 | 153.45 | 155.60 | 153.41 | 155.00 | 61,388 | +4.26(+2.83%) |
Mar 08, 2021 | 150.85 | 152.50 | 150.47 | 150.73 | 7,438 | -0.56(-0.37%) |
Mar 05, 2021 | 151.72 | 151.72 | 146.72 | 151.30 | 71,316 | +1.42(+0.95%) |
Mar 04, 2021 | 153.38 | 153.75 | 148.32 | 149.88 | 33,391 | -3.80(-2.47%) |
Mar 03, 2021 | 155.97 | 156.02 | 153.68 | 153.68 | 28,725 | -1.94(-1.25%) |
Mar 02, 2021 | 156.77 | 156.77 | 155.62 | 155.62 | 27,450 | -1.14(-0.73%) |
Mar 01, 2021 | 155.58 | 156.88 | 155.24 | 156.76 | 26,081 | +3.53(+2.30%) |
Feb 26, 2021 | 154.40 | 154.47 | 153.23 | 153.23 | 22,434 | -0.59(-0.38%) |
Feb 25, 2021 | 157.96 | 157.96 | 153.16 | 153.82 | 46,524 | -4.46(-2.82%) |
Feb 24, 2021 | 156.75 | 158.32 | 155.62 | 158.28 | 43,477 | +0.72(+0.46%) |
Feb 23, 2021 | 156.32 | 158.15 | 153.73 | 157.56 | 19,217 | -0.79(-0.50%) |
Feb 22, 2021 | 159.52 | 160.13 | 158.25 | 158.35 | 9,390 | -2.61(-1.62%) |
Feb 19, 2021 | 161.82 | 162.04 | 160.96 | 160.96 | 9,879 | -0.31(-0.20%) |
Feb 18, 2021 | 160.07 | 161.41 | 159.73 | 161.28 | 15,659 | -0.40(-0.25%) |
Feb 17, 2021 | 160.46 | 161.84 | 160.04 | 161.68 | 9,057 | -0.01(-0.01%) |
Feb 16, 2021 | 162.33 | 162.56 | 161.46 | 161.69 | 14,943 | -0.26(-0.16%) |
Feb 12, 2021 | 161.04 | 161.95 | 161.04 | 161.95 | 5,454 | +0.25(+0.15%) |
Feb 11, 2021 | 162.06 | 162.16 | 161.41 | 161.70 | 6,618 | +0.65(+0.40%) |
Feb 10, 2021 | 162.75 | 162.75 | 160.56 | 161.06 | 5,616 | -0.93(-0.57%) |
Feb 09, 2021 | 161.89 | 162.27 | 161.77 | 161.99 | 7,606 | +0.10(+0.06%) |
Feb 08, 2021 | 162.26 | 162.26 | 161.22 | 161.89 | 6,555 | +0.68(+0.42%) |
Feb 05, 2021 | 160.62 | 161.54 | 160.10 | 161.21 | 17,700 | +2.07(+1.30%) |
Feb 04, 2021 | 158.57 | 159.22 | 158.26 | 159.15 | 5,212 | +0.88(+0.56%) |
Feb 03, 2021 | 158.72 | 158.82 | 157.49 | 158.26 | 11,989 | +0.66(+0.42%) |
Feb 02, 2021 | 156.10 | 158.01 | 156.10 | 157.60 | 16,750 | +3.28(+2.13%) |