Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 173.48 | 174.33 | 172.18 | 172.51 | 113,666 | -1.68(-0.97%) |
Apr 29, 2021 | 174.70 | 174.70 | 172.58 | 174.19 | 110,733 | +0.65(+0.37%) |
Apr 28, 2021 | 173.39 | 174.12 | 172.93 | 173.54 | 95,614 | +0.38(+0.22%) |
Apr 27, 2021 | 173.30 | 173.53 | 172.20 | 173.16 | 149,893 | -0.30(-0.18%) |
Apr 26, 2021 | 172.79 | 174.37 | 172.76 | 173.47 | 139,030 | +1.29(+0.75%) |
Apr 23, 2021 | 169.80 | 172.74 | 169.78 | 172.18 | 90,407 | +2.89(+1.71%) |
Apr 22, 2021 | 171.79 | 171.79 | 169.05 | 169.29 | 164,934 | -2.76(-1.61%) |
Apr 21, 2021 | 168.64 | 172.13 | 168.59 | 172.05 | 136,286 | +3.31(+1.96%) |
Apr 20, 2021 | 170.66 | 170.94 | 168.14 | 168.75 | 155,029 | -2.15(-1.26%) |
Apr 19, 2021 | 171.80 | 172.10 | 170.06 | 170.89 | 158,934 | -0.93(-0.54%) |
Apr 16, 2021 | 171.09 | 172.16 | 171.09 | 171.82 | 140,083 | +2.18(+1.28%) |
Apr 15, 2021 | 169.01 | 170.04 | 168.07 | 169.65 | 322,014 | +1.83(+1.09%) |
Apr 14, 2021 | 166.56 | 168.82 | 166.56 | 167.81 | 303,448 | +1.34(+0.80%) |
Apr 13, 2021 | 167.17 | 167.17 | 165.77 | 166.47 | 136,136 | -0.60(-0.36%) |
Apr 12, 2021 | 166.43 | 167.33 | 166.43 | 167.07 | 160,973 | +0.69(+0.42%) |
Apr 09, 2021 | 165.72 | 166.49 | 165.09 | 166.38 | 87,670 | +1.18(+0.71%) |
Apr 08, 2021 | 165.34 | 165.46 | 163.69 | 165.20 | 116,345 | +0.12(+0.08%) |
Apr 07, 2021 | 167.86 | 167.95 | 164.84 | 165.08 | 130,401 | -2.90(-1.73%) |
Apr 06, 2021 | 167.70 | 168.58 | 167.30 | 167.98 | 154,829 | +0.19(+0.11%) |
Apr 05, 2021 | 167.46 | 168.41 | 166.84 | 167.79 | 215,532 | +1.94(+1.17%) |
Apr 01, 2021 | 164.96 | 165.85 | 163.54 | 165.85 | 288,692 | +1.52(+0.92%) |
Mar 31, 2021 | 165.22 | 165.85 | 163.83 | 164.33 | 158,760 | -0.34(-0.21%) |
Mar 30, 2021 | 164.76 | 165.32 | 164.06 | 164.67 | 179,683 | -0.18(-0.11%) |
Mar 29, 2021 | 165.23 | 166.85 | 164.19 | 164.85 | 191,015 | -0.86(-0.52%) |
Mar 26, 2021 | 162.77 | 165.71 | 162.42 | 165.71 | 197,232 | +4.44(+2.76%) |
Mar 25, 2021 | 157.97 | 161.55 | 156.94 | 161.26 | 111,295 | +2.76(+1.74%) |
Mar 24, 2021 | 158.79 | 161.18 | 158.51 | 158.51 | 259,725 | +0.83(+0.53%) |
Mar 23, 2021 | 160.98 | 160.98 | 157.03 | 157.67 | 159,293 | -4.05(-2.51%) |
Mar 22, 2021 | 161.74 | 162.32 | 160.59 | 161.73 | 181,444 | -0.22(-0.13%) |
Mar 19, 2021 | 162.93 | 162.95 | 159.96 | 161.94 | 165,991 | -0.80(-0.49%) |
Mar 18, 2021 | 163.41 | 165.54 | 162.40 | 162.74 | 147,773 | -0.92(-0.56%) |
Mar 17, 2021 | 161.91 | 164.07 | 161.65 | 163.66 | 218,973 | +1.66(+1.02%) |
Mar 16, 2021 | 163.51 | 163.51 | 161.22 | 162.00 | 134,668 | -1.67(-1.02%) |
Mar 15, 2021 | 163.81 | 163.81 | 161.78 | 163.67 | 154,902 | -0.15(-0.09%) |
Mar 12, 2021 | 163.04 | 163.82 | 162.62 | 163.82 | 107,493 | +0.86(+0.53%) |
Mar 11, 2021 | 163.46 | 164.28 | 162.89 | 162.96 | 177,217 | +0.77(+0.47%) |
Mar 10, 2021 | 159.64 | 163.22 | 159.64 | 162.19 | 216,912 | +2.82(+1.77%) |
Mar 09, 2021 | 159.74 | 160.46 | 158.20 | 159.37 | 207,551 | +1.04(+0.66%) |
Mar 08, 2021 | 156.54 | 160.43 | 156.26 | 158.33 | 217,328 | +2.28(+1.46%) |
Mar 05, 2021 | 153.82 | 156.38 | 150.46 | 156.04 | 142,338 | +3.92(+2.58%) |
Mar 04, 2021 | 155.03 | 155.75 | 149.53 | 152.12 | 180,015 | -3.31(-2.13%) |
Mar 03, 2021 | 156.24 | 157.43 | 155.23 | 155.44 | 150,284 | -0.96(-0.61%) |
Mar 02, 2021 | 156.07 | 157.89 | 155.88 | 156.39 | 191,859 | +0.52(+0.33%) |
Mar 01, 2021 | 154.07 | 156.62 | 154.07 | 155.87 | 256,625 | +4.22(+2.79%) |
Feb 26, 2021 | 153.49 | 153.85 | 150.63 | 151.65 | 116,996 | -2.25(-1.46%) |
Feb 25, 2021 | 157.70 | 157.73 | 153.31 | 153.89 | 142,799 | -3.84(-2.44%) |
Feb 24, 2021 | 156.16 | 158.24 | 155.68 | 157.74 | 137,222 | +1.72(+1.10%) |
Feb 23, 2021 | 155.66 | 156.37 | 152.62 | 156.02 | 205,583 | +0.19(+0.12%) |
Feb 22, 2021 | 154.60 | 156.60 | 154.37 | 155.84 | 121,860 | +0.86(+0.56%) |
Feb 19, 2021 | 152.88 | 155.42 | 152.88 | 154.97 | 97,778 | +3.06(+2.01%) |
Feb 18, 2021 | 152.76 | 153.14 | 151.44 | 151.91 | 172,008 | -1.42(-0.93%) |
Feb 17, 2021 | 153.17 | 153.59 | 151.59 | 153.34 | 89,223 | -0.22(-0.14%) |
Feb 16, 2021 | 154.37 | 154.69 | 153.40 | 153.55 | 95,150 | -0.12(-0.08%) |
Feb 12, 2021 | 151.80 | 153.71 | 151.80 | 153.68 | 79,933 | +1.42(+0.93%) |
Feb 11, 2021 | 152.55 | 152.87 | 150.68 | 152.25 | 72,854 | +0.37(+0.24%) |
Feb 10, 2021 | 153.23 | 153.44 | 151.10 | 151.89 | 91,188 | -0.24(-0.16%) |
Feb 09, 2021 | 153.23 | 153.23 | 151.73 | 152.12 | 110,758 | -0.99(-0.65%) |
Feb 08, 2021 | 152.49 | 153.32 | 152.48 | 153.12 | 296,234 | +1.69(+1.11%) |
Feb 05, 2021 | 150.46 | 151.57 | 150.24 | 151.43 | 122,381 | +2.49(+1.67%) |
Feb 04, 2021 | 148.99 | 149.38 | 147.74 | 148.94 | 64,525 | -0.38(-0.25%) |
Feb 03, 2021 | 149.63 | 150.10 | 148.84 | 149.32 | 119,504 | +0.14(+0.10%) |
Feb 02, 2021 | 148.43 | 149.79 | 147.82 | 149.18 | 188,626 | +1.77(+1.20%) |