Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 174.29 | 176.49 | 173.35 | 174.43 | 368,192 | -0.99(-0.56%) |
Apr 29, 2021 | 172.42 | 176.03 | 172.01 | 175.42 | 88,674 | +3.08(+1.79%) |
Apr 28, 2021 | 173.76 | 174.53 | 171.55 | 172.34 | 72,028 | -0.95(-0.55%) |
Apr 27, 2021 | 173.29 | 174.70 | 172.50 | 173.30 | 67,232 | -0.09(-0.05%) |
Apr 26, 2021 | 176.12 | 176.59 | 172.91 | 173.38 | 52,016 | -2.05(-1.17%) |
Apr 23, 2021 | 174.71 | 176.95 | 173.15 | 175.43 | 83,655 | +0.75(+0.43%) |
Apr 22, 2021 | 175.64 | 176.86 | 174.53 | 174.69 | 91,457 | -0.14(-0.08%) |
Apr 21, 2021 | 172.29 | 175.40 | 172.29 | 174.83 | 79,202 | +3.14(+1.83%) |
Apr 20, 2021 | 171.17 | 173.52 | 170.43 | 171.68 | 56,459 | -0.34(-0.20%) |
Apr 19, 2021 | 170.84 | 172.37 | 169.60 | 172.02 | 52,637 | +1.61(+0.94%) |
Apr 16, 2021 | 169.95 | 171.53 | 168.98 | 170.42 | 95,198 | +0.19(+0.11%) |
Apr 15, 2021 | 170.24 | 170.96 | 169.22 | 170.23 | 70,154 | +1.41(+0.83%) |
Apr 14, 2021 | 170.60 | 171.34 | 168.45 | 168.82 | 58,487 | -1.03(-0.61%) |
Apr 13, 2021 | 170.12 | 171.05 | 168.66 | 169.85 | 72,143 | -0.08(-0.04%) |
Apr 12, 2021 | 169.26 | 171.55 | 168.42 | 169.93 | 110,107 | +1.03(+0.61%) |
Apr 09, 2021 | 169.66 | 169.74 | 167.34 | 168.90 | 54,005 | -0.40(-0.23%) |
Apr 08, 2021 | 167.95 | 169.74 | 167.90 | 169.29 | 76,646 | +0.88(+0.52%) |
Apr 07, 2021 | 168.69 | 169.40 | 165.93 | 168.41 | 57,904 | +0.00(+0.00%) |
Apr 06, 2021 | 168.49 | 170.36 | 167.77 | 168.41 | 59,041 | +0.24(+0.14%) |
Apr 05, 2021 | 168.91 | 169.48 | 166.26 | 168.18 | 88,414 | +0.23(+0.13%) |
Apr 01, 2021 | 166.25 | 168.48 | 164.53 | 167.95 | 68,407 | +2.35(+1.42%) |
Mar 31, 2021 | 170.08 | 170.08 | 165.44 | 165.60 | 118,362 | -4.16(-2.45%) |
Mar 30, 2021 | 171.50 | 174.83 | 168.19 | 169.76 | 139,386 | -1.50(-0.88%) |
Mar 29, 2021 | 171.62 | 175.17 | 169.76 | 171.27 | 219,383 | -2.19(-1.26%) |
Mar 26, 2021 | 171.43 | 173.46 | 170.15 | 173.46 | 94,351 | +2.78(+1.63%) |
Mar 25, 2021 | 169.67 | 171.34 | 168.34 | 170.68 | 63,698 | +0.86(+0.51%) |
Mar 24, 2021 | 171.38 | 172.47 | 169.52 | 169.82 | 88,439 | -0.79(-0.47%) |
Mar 23, 2021 | 172.77 | 173.63 | 169.34 | 170.62 | 103,924 | -3.06(-1.76%) |
Mar 22, 2021 | 174.70 | 175.39 | 172.18 | 173.67 | 88,024 | -0.82(-0.47%) |
Mar 19, 2021 | 172.28 | 175.84 | 171.71 | 174.50 | 313,974 | +2.38(+1.38%) |
Mar 18, 2021 | 173.15 | 173.15 | 170.42 | 172.12 | 61,496 | -1.08(-0.62%) |
Mar 17, 2021 | 175.04 | 175.04 | 171.96 | 173.19 | 62,329 | -1.90(-1.08%) |
Mar 16, 2021 | 174.53 | 175.21 | 172.27 | 175.09 | 48,970 | +0.10(+0.06%) |
Mar 15, 2021 | 175.18 | 175.53 | 173.69 | 174.99 | 53,180 | -0.18(-0.10%) |
Mar 12, 2021 | 173.76 | 175.88 | 173.68 | 175.17 | 85,667 | +1.49(+0.86%) |
Mar 11, 2021 | 173.53 | 174.51 | 172.25 | 173.67 | 57,420 | +0.83(+0.48%) |
Mar 10, 2021 | 170.72 | 174.18 | 170.72 | 172.84 | 55,779 | +2.34(+1.37%) |
Mar 09, 2021 | 172.39 | 173.60 | 169.05 | 170.50 | 68,272 | -0.82(-0.48%) |
Mar 08, 2021 | 168.21 | 172.83 | 166.56 | 171.32 | 94,204 | +1.69(+1.00%) |
Mar 05, 2021 | 166.18 | 170.08 | 165.08 | 169.63 | 88,577 | +4.83(+2.93%) |
Mar 04, 2021 | 164.52 | 168.42 | 164.46 | 164.80 | 92,673 | +1.06(+0.65%) |
Mar 03, 2021 | 163.88 | 165.73 | 163.07 | 163.74 | 92,036 | -0.61(-0.37%) |
Mar 02, 2021 | 166.45 | 166.95 | 163.07 | 164.35 | 83,151 | -2.44(-1.46%) |
Mar 01, 2021 | 166.41 | 168.93 | 165.43 | 166.78 | 71,418 | +2.52(+1.53%) |
Feb 26, 2021 | 167.39 | 167.88 | 164.10 | 164.26 | 117,713 | -2.17(-1.31%) |
Feb 25, 2021 | 166.49 | 168.92 | 166.18 | 166.44 | 69,381 | -0.36(-0.21%) |
Feb 24, 2021 | 167.48 | 172.17 | 166.43 | 166.79 | 79,056 | -0.59(-0.35%) |
Feb 23, 2021 | 166.93 | 169.25 | 165.86 | 167.38 | 61,218 | +1.43(+0.86%) |
Feb 22, 2021 | 167.84 | 168.02 | 164.10 | 165.96 | 67,875 | -1.88(-1.12%) |
Feb 19, 2021 | 169.03 | 169.78 | 167.26 | 167.84 | 120,584 | -1.29(-0.76%) |
Feb 18, 2021 | 168.42 | 170.39 | 168.42 | 169.12 | 64,461 | +0.32(+0.19%) |
Feb 17, 2021 | 168.70 | 170.16 | 168.12 | 168.81 | 51,898 | -0.65(-0.38%) |
Feb 16, 2021 | 174.37 | 174.68 | 168.32 | 169.45 | 141,090 | -4.38(-2.52%) |
Feb 12, 2021 | 173.59 | 174.44 | 171.83 | 173.84 | 57,634 | +0.21(+0.12%) |
Feb 11, 2021 | 175.31 | 176.22 | 172.81 | 173.63 | 86,675 | -0.79(-0.45%) |
Feb 10, 2021 | 175.83 | 177.02 | 173.56 | 174.42 | 105,311 | +0.01(+0.01%) |
Feb 09, 2021 | 172.20 | 174.81 | 172.20 | 174.41 | 60,448 | +1.14(+0.66%) |
Feb 08, 2021 | 169.31 | 173.43 | 168.16 | 173.27 | 93,924 | +3.49(+2.05%) |
Feb 05, 2021 | 170.90 | 171.51 | 166.89 | 169.78 | 91,023 | -0.24(-0.14%) |
Feb 04, 2021 | 169.42 | 175.58 | 169.01 | 170.02 | 110,988 | +1.66(+0.98%) |
Feb 03, 2021 | 166.13 | 168.64 | 165.15 | 168.36 | 94,559 | +1.39(+0.83%) |
Feb 02, 2021 | 164.38 | 167.42 | 163.92 | 166.97 | 74,348 | +3.29(+2.01%) |