Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 173.75 | 173.75 | 172.43 | 172.70 | 24,863 | -2.19(-1.25%) |
Apr 29, 2021 | 173.74 | 175.13 | 173.00 | 174.89 | 35,911 | +2.41(+1.40%) |
Apr 28, 2021 | 172.05 | 172.80 | 172.05 | 172.48 | 35,359 | +1.00(+0.58%) |
Apr 27, 2021 | 170.43 | 171.53 | 170.07 | 171.48 | 26,382 | +1.38(+0.81%) |
Apr 26, 2021 | 169.80 | 171.53 | 169.80 | 170.10 | 34,252 | +0.90(+0.53%) |
Apr 23, 2021 | 165.88 | 169.84 | 165.88 | 169.20 | 16,822 | +3.41(+2.06%) |
Apr 22, 2021 | 167.53 | 167.91 | 165.45 | 165.79 | 20,481 | -1.42(-0.85%) |
Apr 21, 2021 | 164.39 | 167.28 | 164.39 | 167.21 | 31,489 | +2.48(+1.50%) |
Apr 20, 2021 | 167.06 | 167.06 | 164.13 | 164.73 | 73,287 | -3.57(-2.12%) |
Apr 19, 2021 | 168.65 | 168.99 | 167.95 | 168.30 | 73,512 | -0.44(-0.26%) |
Apr 16, 2021 | 169.28 | 169.28 | 167.89 | 168.74 | 22,641 | +0.94(+0.56%) |
Apr 15, 2021 | 168.48 | 168.48 | 166.35 | 167.79 | 32,787 | +0.27(+0.16%) |
Apr 14, 2021 | 166.06 | 168.69 | 165.83 | 167.53 | 34,451 | +1.12(+0.68%) |
Apr 13, 2021 | 167.58 | 167.58 | 165.75 | 166.40 | 40,077 | -1.79(-1.06%) |
Apr 12, 2021 | 167.57 | 168.22 | 167.41 | 168.19 | 30,328 | +0.53(+0.32%) |
Apr 09, 2021 | 167.36 | 167.67 | 166.66 | 167.66 | 40,204 | +1.36(+0.82%) |
Apr 08, 2021 | 165.68 | 166.49 | 164.60 | 166.30 | 41,558 | +0.52(+0.31%) |
Apr 07, 2021 | 165.41 | 166.20 | 164.95 | 165.78 | 38,050 | +0.62(+0.38%) |
Apr 06, 2021 | 165.19 | 165.58 | 164.46 | 165.16 | 45,829 | -0.27(-0.17%) |
Apr 05, 2021 | 165.97 | 166.28 | 165.01 | 165.43 | 58,946 | +1.30(+0.79%) |
Apr 01, 2021 | 161.80 | 164.19 | 161.80 | 164.13 | 45,283 | +2.25(+1.39%) |
Mar 31, 2021 | 162.59 | 163.19 | 161.82 | 161.88 | 81,936 | -0.85(-0.52%) |
Mar 30, 2021 | 162.55 | 163.60 | 162.39 | 162.73 | 67,004 | +0.99(+0.61%) |
Mar 29, 2021 | 162.06 | 162.78 | 160.35 | 161.74 | 112,849 | -2.19(-1.34%) |
Mar 26, 2021 | 162.70 | 164.01 | 161.58 | 163.93 | 51,949 | +3.00(+1.87%) |
Mar 25, 2021 | 158.39 | 161.22 | 157.11 | 160.92 | 172,909 | +2.29(+1.45%) |
Mar 24, 2021 | 158.97 | 161.19 | 158.63 | 158.63 | 93,646 | +0.53(+0.33%) |
Mar 23, 2021 | 159.93 | 160.50 | 157.67 | 158.10 | 74,198 | -2.41(-1.50%) |
Mar 22, 2021 | 161.36 | 161.56 | 160.25 | 160.51 | 36,932 | -1.87(-1.15%) |
Mar 19, 2021 | 163.91 | 163.91 | 161.38 | 162.39 | 63,581 | -2.75(-1.67%) |
Mar 18, 2021 | 166.68 | 168.45 | 164.78 | 165.14 | 149,421 | -0.13(-0.08%) |
Mar 17, 2021 | 165.51 | 166.10 | 163.91 | 165.27 | 46,255 | +0.80(+0.49%) |
Mar 16, 2021 | 165.32 | 165.32 | 163.67 | 164.47 | 32,991 | -1.33(-0.80%) |
Mar 15, 2021 | 167.10 | 167.10 | 164.21 | 165.80 | 65,173 | -0.72(-0.43%) |
Mar 12, 2021 | 166.42 | 166.84 | 165.75 | 166.51 | 52,967 | +1.61(+0.98%) |
Mar 11, 2021 | 164.36 | 165.81 | 163.60 | 164.90 | 67,350 | +0.56(+0.34%) |
Mar 10, 2021 | 162.33 | 164.75 | 161.99 | 164.35 | 62,025 | +2.95(+1.83%) |
Mar 09, 2021 | 161.96 | 163.48 | 160.00 | 161.40 | 80,512 | -1.10(-0.68%) |
Mar 08, 2021 | 161.11 | 164.38 | 160.72 | 162.50 | 219,039 | +2.43(+1.52%) |
Mar 05, 2021 | 159.99 | 160.12 | 155.31 | 160.07 | 48,615 | +2.73(+1.74%) |
Mar 04, 2021 | 159.12 | 160.39 | 155.03 | 157.34 | 223,418 | -2.00(-1.25%) |
Mar 03, 2021 | 158.99 | 161.28 | 158.99 | 159.34 | 72,273 | +0.92(+0.58%) |
Mar 02, 2021 | 158.96 | 159.51 | 158.27 | 158.41 | 63,817 | -0.68(-0.43%) |
Mar 01, 2021 | 157.15 | 159.92 | 157.15 | 159.09 | 57,549 | +4.77(+3.09%) |
Feb 26, 2021 | 156.75 | 157.20 | 153.98 | 154.32 | 50,844 | -2.86(-1.82%) |
Feb 25, 2021 | 161.46 | 161.46 | 156.62 | 157.19 | 96,593 | -3.32(-2.07%) |
Feb 24, 2021 | 156.91 | 160.66 | 156.91 | 160.50 | 90,458 | +4.05(+2.59%) |
Feb 23, 2021 | 155.56 | 156.72 | 154.50 | 156.45 | 71,231 | +1.37(+0.88%) |
Feb 22, 2021 | 152.74 | 155.78 | 152.74 | 155.09 | 37,635 | +1.38(+0.89%) |
Feb 19, 2021 | 152.86 | 154.17 | 152.86 | 153.71 | 39,486 | +1.58(+1.04%) |
Feb 18, 2021 | 151.29 | 152.41 | 150.85 | 152.13 | 40,988 | -0.55(-0.36%) |
Feb 17, 2021 | 151.66 | 152.83 | 151.22 | 152.68 | 35,624 | +0.16(+0.10%) |
Feb 16, 2021 | 151.53 | 153.09 | 151.18 | 152.51 | 44,897 | +2.42(+1.61%) |
Feb 12, 2021 | 148.41 | 150.29 | 148.41 | 150.09 | 24,838 | +1.13(+0.76%) |
Feb 11, 2021 | 149.52 | 149.92 | 147.75 | 148.97 | 27,406 | +0.28(+0.19%) |
Feb 10, 2021 | 149.35 | 149.46 | 148.38 | 148.68 | 26,250 | -0.05(-0.03%) |
Feb 09, 2021 | 148.07 | 149.01 | 147.51 | 148.73 | 37,223 | +0.06(+0.04%) |
Feb 08, 2021 | 148.12 | 148.79 | 147.97 | 148.67 | 56,097 | +1.30(+0.88%) |
Feb 05, 2021 | 148.62 | 148.62 | 147.15 | 147.37 | 47,341 | +0.00(+0.00%) |
Feb 04, 2021 | 144.55 | 147.37 | 144.55 | 147.37 | 64,530 | +3.70(+2.58%) |
Feb 03, 2021 | 143.03 | 143.93 | 142.88 | 143.67 | 306,444 | +0.51(+0.36%) |
Feb 02, 2021 | 140.87 | 143.85 | 140.87 | 143.16 | 114,222 | +3.77(+2.70%) |