Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 180.73 | 182.97 | 178.96 | 181.32 | 680,500 | -1.06(-0.58%) |
Apr 29, 2021 | 183.76 | 186.20 | 181.21 | 182.38 | 571,589 | -0.92(-0.50%) |
Apr 28, 2021 | 183.96 | 185.22 | 182.26 | 183.30 | 339,547 | +0.22(+0.12%) |
Apr 27, 2021 | 180.92 | 183.96 | 178.47 | 183.08 | 426,893 | +1.77(+0.98%) |
Apr 26, 2021 | 183.48 | 185.21 | 180.62 | 181.31 | 869,590 | -0.75(-0.41%) |
Apr 23, 2021 | 180.55 | 182.58 | 177.96 | 182.06 | 613,100 | +2.92(+1.63%) |
Apr 22, 2021 | 185.08 | 185.54 | 177.19 | 179.14 | 1,105,290 | -2.85(-1.57%) |
Apr 21, 2021 | 158.29 | 182.38 | 158.29 | 181.99 | 6,141,536 | +15.16(+9.09%) |
Apr 20, 2021 | 167.92 | 171.21 | 164.83 | 166.83 | 472,685 | -1.73(-1.03%) |
Apr 19, 2021 | 169.69 | 169.97 | 166.13 | 168.56 | 493,954 | -0.82(-0.48%) |
Apr 16, 2021 | 166.60 | 169.79 | 165.38 | 169.38 | 923,500 | +4.75(+2.89%) |
Apr 15, 2021 | 165.72 | 165.72 | 163.33 | 164.63 | 475,608 | +0.62(+0.38%) |
Apr 14, 2021 | 163.36 | 165.93 | 162.65 | 164.01 | 548,874 | +0.17(+0.10%) |
Apr 13, 2021 | 164.26 | 164.54 | 161.31 | 163.84 | 364,654 | -1.02(-0.62%) |
Apr 12, 2021 | 163.57 | 165.25 | 161.84 | 164.86 | 341,215 | +2.28(+1.40%) |
Apr 09, 2021 | 160.23 | 163.31 | 159.05 | 162.58 | 523,500 | +2.33(+1.45%) |
Apr 08, 2021 | 162.21 | 163.69 | 160.11 | 160.25 | 721,785 | -3.08(-1.89%) |
Apr 07, 2021 | 165.25 | 166.23 | 161.74 | 163.33 | 326,050 | -1.59(-0.96%) |
Apr 06, 2021 | 164.57 | 166.58 | 163.58 | 164.92 | 701,377 | +1.48(+0.91%) |
Apr 05, 2021 | 166.47 | 168.06 | 162.84 | 163.44 | 648,413 | -2.05(-1.24%) |
Apr 01, 2021 | 165.91 | 167.24 | 162.45 | 165.49 | 420,600 | -0.26(-0.16%) |
Mar 31, 2021 | 166.22 | 168.28 | 165.01 | 165.75 | 551,185 | -1.45(-0.87%) |
Mar 30, 2021 | 164.01 | 167.79 | 163.18 | 167.20 | 286,961 | +3.59(+2.19%) |
Mar 29, 2021 | 166.23 | 168.70 | 162.32 | 163.61 | 479,456 | -2.36(-1.42%) |
Mar 26, 2021 | 166.46 | 166.46 | 162.20 | 165.97 | 518,600 | +1.29(+0.78%) |
Mar 25, 2021 | 160.41 | 165.32 | 157.25 | 164.68 | 342,689 | +3.48(+2.16%) |
Mar 24, 2021 | 162.58 | 165.90 | 161.16 | 161.20 | 364,197 | +0.51(+0.32%) |
Mar 23, 2021 | 165.16 | 166.75 | 159.72 | 160.69 | 450,534 | -4.94(-2.98%) |
Mar 22, 2021 | 162.81 | 166.06 | 160.38 | 165.63 | 356,876 | +2.27(+1.39%) |
Mar 19, 2021 | 164.48 | 165.35 | 161.54 | 163.36 | 785,900 | -0.33(-0.20%) |
Mar 18, 2021 | 167.92 | 169.58 | 162.41 | 163.69 | 579,738 | -4.59(-2.73%) |
Mar 17, 2021 | 167.94 | 169.56 | 166.53 | 168.28 | 356,276 | +0.86(+0.51%) |
Mar 16, 2021 | 169.33 | 171.08 | 165.88 | 167.42 | 274,065 | -2.89(-1.70%) |
Mar 15, 2021 | 168.50 | 170.94 | 167.27 | 170.31 | 802,992 | +0.56(+0.33%) |
Mar 12, 2021 | 170.22 | 172.95 | 168.66 | 169.75 | 708,300 | -0.53(-0.31%) |
Mar 11, 2021 | 169.42 | 171.90 | 166.84 | 170.28 | 306,611 | +2.03(+1.21%) |
Mar 10, 2021 | 168.38 | 169.42 | 165.63 | 168.25 | 398,640 | +1.95(+1.17%) |
Mar 09, 2021 | 166.62 | 168.75 | 163.41 | 166.30 | 867,072 | +0.42(+0.25%) |
Mar 08, 2021 | 166.48 | 168.57 | 164.91 | 165.88 | 599,226 | +1.61(+0.98%) |
Mar 05, 2021 | 163.43 | 166.46 | 160.46 | 164.27 | 999,300 | +4.19(+2.62%) |
Mar 04, 2021 | 160.56 | 162.91 | 154.00 | 160.08 | 669,174 | -1.37(-0.85%) |
Mar 03, 2021 | 163.05 | 164.00 | 158.78 | 161.45 | 738,927 | -0.42(-0.26%) |
Mar 02, 2021 | 160.13 | 163.59 | 159.29 | 161.87 | 1,001,172 | +2.55(+1.60%) |
Mar 01, 2021 | 149.25 | 166.31 | 146.55 | 159.32 | 2,733,352 | +12.91(+8.82%) |
Feb 26, 2021 | 145.00 | 147.52 | 143.95 | 146.41 | 1,813,500 | +1.65(+1.14%) |
Feb 25, 2021 | 143.47 | 144.99 | 139.56 | 144.76 | 868,725 | +2.10(+1.47%) |
Feb 24, 2021 | 136.82 | 144.10 | 136.82 | 142.66 | 1,137,799 | +5.53(+4.03%) |
Feb 23, 2021 | 133.89 | 137.99 | 133.48 | 137.13 | 810,063 | +0.21(+0.15%) |
Feb 22, 2021 | 134.20 | 138.40 | 132.53 | 136.92 | 763,514 | +2.44(+1.81%) |
Feb 19, 2021 | 132.20 | 135.50 | 131.87 | 134.48 | 1,208,600 | +3.58(+2.73%) |
Feb 18, 2021 | 132.62 | 133.59 | 129.40 | 130.90 | 932,099 | -2.79(-2.09%) |
Feb 17, 2021 | 133.75 | 134.99 | 132.07 | 133.69 | 300,182 | -1.29(-0.96%) |
Feb 16, 2021 | 136.05 | 136.91 | 133.68 | 134.98 | 401,027 | +0.60(+0.45%) |
Feb 12, 2021 | 132.48 | 134.52 | 130.26 | 134.38 | 711,100 | +0.95(+0.71%) |
Feb 11, 2021 | 135.64 | 137.24 | 132.34 | 133.43 | 699,444 | -1.31(-0.97%) |
Feb 10, 2021 | 138.09 | 138.22 | 134.51 | 134.74 | 812,472 | -2.21(-1.61%) |
Feb 09, 2021 | 135.74 | 138.30 | 134.06 | 136.95 | 996,996 | +0.97(+0.71%) |
Feb 08, 2021 | 138.40 | 138.68 | 134.74 | 135.98 | 296,671 | -1.95(-1.41%) |
Feb 05, 2021 | 136.14 | 139.33 | 135.61 | 137.93 | 989,700 | +2.31(+1.70%) |
Feb 04, 2021 | 136.15 | 137.46 | 134.56 | 135.62 | 531,068 | +0.78(+0.58%) |
Feb 03, 2021 | 136.03 | 137.14 | 134.72 | 134.84 | 1,160,678 | -1.30(-0.95%) |
Feb 02, 2021 | 139.86 | 139.94 | 135.61 | 136.14 | 645,695 | -2.22(-1.60%) |