Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 173.45 | 175.64 | 172.52 | 173.59 | 369,964 | -0.99(-0.57%) |
Apr 29, 2021 | 171.59 | 175.19 | 171.19 | 174.58 | 89,101 | +3.06(+1.79%) |
Apr 28, 2021 | 172.93 | 173.70 | 170.73 | 171.52 | 72,375 | -0.95(-0.55%) |
Apr 27, 2021 | 172.46 | 173.87 | 171.67 | 172.47 | 67,556 | -0.08(-0.05%) |
Apr 26, 2021 | 175.28 | 175.75 | 172.08 | 172.55 | 52,266 | -2.04(-1.17%) |
Apr 23, 2021 | 173.88 | 176.10 | 172.32 | 174.59 | 84,058 | +0.74(+0.43%) |
Apr 22, 2021 | 174.80 | 176.01 | 173.70 | 173.85 | 91,897 | -0.14(-0.08%) |
Apr 21, 2021 | 171.46 | 174.56 | 171.46 | 173.99 | 79,583 | +3.13(+1.83%) |
Apr 20, 2021 | 170.35 | 172.69 | 169.61 | 170.86 | 56,731 | -0.34(-0.20%) |
Apr 19, 2021 | 170.02 | 171.54 | 168.79 | 171.20 | 52,890 | +1.60(+0.94%) |
Apr 16, 2021 | 169.14 | 170.71 | 168.17 | 169.60 | 95,656 | +0.19(+0.11%) |
Apr 15, 2021 | 169.42 | 170.15 | 168.41 | 169.41 | 70,492 | +1.40(+0.83%) |
Apr 14, 2021 | 169.79 | 170.52 | 167.65 | 168.01 | 58,768 | -1.02(-0.61%) |
Apr 13, 2021 | 169.31 | 170.23 | 167.85 | 169.04 | 72,490 | -0.07(-0.04%) |
Apr 12, 2021 | 168.45 | 170.73 | 167.62 | 169.11 | 110,637 | +1.02(+0.61%) |
Apr 09, 2021 | 168.85 | 168.92 | 166.54 | 168.09 | 54,265 | -0.40(-0.23%) |
Apr 08, 2021 | 167.15 | 168.92 | 167.09 | 168.48 | 77,015 | +0.87(+0.52%) |
Apr 07, 2021 | 167.88 | 168.59 | 165.14 | 167.61 | 58,183 | +0.00(+0.00%) |
Apr 06, 2021 | 167.68 | 169.54 | 166.97 | 167.61 | 59,325 | +0.24(+0.14%) |
Apr 05, 2021 | 168.11 | 168.67 | 165.46 | 167.37 | 88,840 | +0.23(+0.14%) |
Apr 01, 2021 | 165.46 | 167.67 | 163.75 | 167.15 | 68,736 | +2.34(+1.42%) |
Mar 31, 2021 | 169.26 | 169.26 | 164.65 | 164.81 | 118,932 | -4.14(-2.45%) |
Mar 30, 2021 | 170.68 | 173.99 | 167.38 | 168.95 | 140,057 | -1.50(-0.88%) |
Mar 29, 2021 | 170.80 | 174.33 | 168.95 | 170.45 | 220,439 | -2.18(-1.26%) |
Mar 26, 2021 | 170.61 | 172.63 | 169.34 | 172.63 | 94,805 | +2.76(+1.63%) |
Mar 25, 2021 | 168.86 | 170.52 | 167.53 | 169.86 | 64,004 | +0.85(+0.51%) |
Mar 24, 2021 | 170.56 | 171.65 | 168.71 | 169.01 | 88,864 | -0.79(-0.46%) |
Mar 23, 2021 | 171.94 | 172.79 | 168.53 | 169.80 | 104,424 | -3.05(-1.76%) |
Mar 22, 2021 | 173.87 | 174.55 | 171.36 | 172.84 | 88,447 | -0.82(-0.47%) |
Mar 19, 2021 | 171.45 | 175.00 | 170.89 | 173.66 | 315,485 | +2.37(+1.38%) |
Mar 18, 2021 | 172.32 | 172.32 | 169.60 | 171.29 | 61,792 | -1.07(-0.62%) |
Mar 17, 2021 | 174.21 | 174.21 | 171.13 | 172.36 | 62,629 | -1.89(-1.08%) |
Mar 16, 2021 | 173.70 | 174.37 | 171.44 | 174.25 | 49,206 | +0.10(+0.06%) |
Mar 15, 2021 | 174.34 | 174.69 | 172.86 | 174.15 | 53,436 | -0.18(-0.10%) |
Mar 12, 2021 | 172.93 | 175.04 | 172.85 | 174.33 | 86,080 | +1.48(+0.86%) |
Mar 11, 2021 | 172.70 | 173.68 | 171.42 | 172.84 | 57,697 | +0.83(+0.48%) |
Mar 10, 2021 | 169.90 | 173.34 | 169.90 | 172.01 | 56,047 | +2.33(+1.37%) |
Mar 09, 2021 | 171.56 | 172.77 | 168.24 | 169.69 | 68,601 | -0.82(-0.48%) |
Mar 08, 2021 | 167.40 | 172.01 | 165.76 | 170.50 | 94,657 | +1.68(+1.00%) |
Mar 05, 2021 | 165.38 | 169.27 | 164.29 | 168.82 | 89,004 | +4.81(+2.93%) |
Mar 04, 2021 | 163.73 | 167.61 | 163.67 | 164.01 | 93,119 | +1.06(+0.65%) |
Mar 03, 2021 | 163.09 | 164.94 | 162.29 | 162.95 | 92,479 | -0.61(-0.37%) |
Mar 02, 2021 | 165.66 | 166.15 | 162.29 | 163.56 | 83,551 | -2.42(-1.46%) |
Mar 01, 2021 | 165.61 | 168.12 | 164.64 | 165.98 | 71,762 | +2.51(+1.53%) |
Feb 26, 2021 | 166.59 | 167.08 | 163.32 | 163.48 | 118,280 | -2.16(-1.31%) |
Feb 25, 2021 | 165.69 | 168.11 | 165.38 | 165.64 | 69,715 | -0.35(-0.21%) |
Feb 24, 2021 | 166.68 | 171.35 | 165.63 | 165.99 | 79,436 | -0.59(-0.35%) |
Feb 23, 2021 | 166.13 | 168.44 | 165.07 | 166.58 | 61,513 | +1.42(+0.86%) |
Feb 22, 2021 | 167.03 | 167.22 | 163.32 | 165.16 | 68,201 | -1.87(-1.12%) |
Feb 19, 2021 | 168.22 | 168.97 | 166.46 | 167.03 | 121,165 | -1.28(-0.76%) |
Feb 18, 2021 | 167.61 | 169.58 | 167.61 | 168.31 | 64,772 | +0.32(+0.19%) |
Feb 17, 2021 | 167.89 | 169.34 | 167.31 | 168.00 | 52,148 | -0.65(-0.38%) |
Feb 16, 2021 | 173.54 | 173.84 | 167.51 | 168.64 | 141,769 | -4.36(-2.52%) |
Feb 12, 2021 | 172.76 | 173.61 | 171.01 | 173.00 | 57,911 | +0.20(+0.12%) |
Feb 11, 2021 | 174.47 | 175.38 | 171.98 | 172.80 | 87,092 | -0.79(-0.45%) |
Feb 10, 2021 | 174.99 | 176.18 | 172.73 | 173.58 | 105,818 | +0.01(+0.01%) |
Feb 09, 2021 | 171.38 | 173.97 | 171.38 | 173.57 | 60,739 | +1.13(+0.66%) |
Feb 08, 2021 | 168.50 | 172.60 | 167.36 | 172.44 | 94,376 | +3.47(+2.05%) |
Feb 05, 2021 | 170.08 | 170.69 | 166.09 | 168.97 | 91,461 | -0.23(-0.14%) |
Feb 04, 2021 | 168.60 | 174.74 | 168.20 | 169.20 | 111,522 | +1.65(+0.98%) |
Feb 03, 2021 | 165.34 | 167.83 | 164.36 | 167.56 | 95,014 | +1.39(+0.83%) |
Feb 02, 2021 | 163.60 | 166.62 | 163.14 | 166.17 | 74,706 | +3.28(+2.01%) |