Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 184.95 | 187.33 | 184.22 | 185.20 | 588,603 | -0.48(-0.26%) |
Apr 29, 2021 | 185.05 | 186.47 | 183.37 | 185.68 | 810,937 | +2.82(+1.54%) |
Apr 28, 2021 | 182.25 | 184.37 | 181.47 | 182.85 | 558,441 | +0.32(+0.18%) |
Apr 27, 2021 | 183.72 | 184.27 | 182.33 | 182.53 | 625,108 | +0.13(+0.07%) |
Apr 26, 2021 | 184.19 | 184.58 | 181.64 | 182.40 | 537,967 | -2.42(-1.31%) |
Apr 23, 2021 | 185.96 | 186.33 | 182.52 | 184.82 | 561,583 | -0.51(-0.27%) |
Apr 22, 2021 | 184.12 | 186.08 | 182.41 | 185.33 | 1,062,600 | +0.40(+0.22%) |
Apr 21, 2021 | 179.91 | 187.40 | 179.91 | 184.93 | 1,319,590 | +5.51(+3.07%) |
Apr 20, 2021 | 183.20 | 183.68 | 176.64 | 179.41 | 1,916,099 | +1.27(+0.71%) |
Apr 19, 2021 | 179.12 | 181.50 | 177.97 | 178.15 | 939,475 | -0.35(-0.20%) |
Apr 16, 2021 | 176.98 | 178.73 | 176.31 | 178.50 | 732,133 | +3.20(+1.83%) |
Apr 15, 2021 | 174.21 | 175.98 | 174.03 | 175.30 | 658,528 | +1.56(+0.90%) |
Apr 14, 2021 | 173.46 | 175.32 | 173.11 | 173.73 | 827,817 | +0.33(+0.19%) |
Apr 13, 2021 | 174.66 | 174.79 | 171.58 | 173.40 | 683,365 | -0.60(-0.35%) |
Apr 12, 2021 | 170.29 | 174.44 | 170.29 | 174.00 | 663,260 | +3.78(+2.22%) |
Apr 09, 2021 | 168.54 | 170.67 | 167.69 | 170.22 | 898,144 | +3.21(+1.92%) |
Apr 08, 2021 | 169.37 | 169.37 | 166.17 | 167.01 | 590,370 | -1.96(-1.16%) |
Apr 07, 2021 | 170.70 | 170.92 | 167.51 | 168.97 | 480,058 | -0.95(-0.56%) |
Apr 06, 2021 | 167.71 | 170.68 | 167.17 | 169.92 | 974,280 | +0.39(+0.23%) |
Apr 05, 2021 | 173.48 | 173.76 | 168.65 | 169.53 | 1,078,921 | -2.53(-1.47%) |
Apr 01, 2021 | 169.55 | 172.82 | 168.00 | 172.06 | 895,875 | +2.29(+1.35%) |
Mar 31, 2021 | 172.73 | 172.81 | 169.77 | 169.77 | 788,873 | -2.39(-1.39%) |
Mar 30, 2021 | 171.50 | 172.95 | 168.83 | 172.16 | 681,987 | +0.94(+0.55%) |
Mar 29, 2021 | 173.46 | 173.86 | 170.23 | 171.22 | 932,206 | -2.09(-1.21%) |
Mar 26, 2021 | 172.83 | 173.65 | 171.01 | 173.32 | 869,287 | +1.55(+0.90%) |
Mar 25, 2021 | 166.99 | 172.57 | 166.08 | 171.77 | 678,667 | +3.63(+2.16%) |
Mar 24, 2021 | 166.11 | 169.99 | 166.11 | 168.14 | 878,569 | +2.04(+1.23%) |
Mar 23, 2021 | 169.20 | 171.29 | 165.65 | 166.11 | 867,254 | -3.20(-1.89%) |
Mar 22, 2021 | 171.19 | 173.32 | 166.56 | 169.31 | 973,583 | -2.78(-1.62%) |
Mar 19, 2021 | 168.44 | 173.19 | 167.88 | 172.09 | 1,965,758 | +2.10(+1.24%) |
Mar 18, 2021 | 167.60 | 171.09 | 167.60 | 169.99 | 932,068 | +1.87(+1.11%) |
Mar 17, 2021 | 167.03 | 169.17 | 165.38 | 168.12 | 1,184,695 | +2.63(+1.59%) |
Mar 16, 2021 | 168.71 | 168.98 | 163.75 | 165.49 | 1,068,503 | -2.38(-1.42%) |
Mar 15, 2021 | 165.45 | 168.00 | 164.64 | 167.88 | 1,040,703 | +1.95(+1.18%) |
Mar 12, 2021 | 160.90 | 166.08 | 160.45 | 165.93 | 1,126,444 | +5.49(+3.42%) |
Mar 11, 2021 | 162.93 | 163.95 | 160.19 | 160.44 | 920,247 | -2.50(-1.53%) |
Mar 10, 2021 | 160.35 | 163.77 | 157.92 | 162.93 | 1,098,091 | +3.04(+1.90%) |
Mar 09, 2021 | 164.48 | 164.80 | 159.78 | 159.89 | 1,235,530 | -3.19(-1.95%) |
Mar 08, 2021 | 159.40 | 164.19 | 158.88 | 163.08 | 1,440,242 | +4.61(+2.91%) |
Mar 05, 2021 | 154.34 | 159.02 | 152.67 | 158.47 | 884,336 | +5.52(+3.61%) |
Mar 04, 2021 | 153.28 | 155.07 | 150.09 | 152.95 | 933,659 | -0.27(-0.17%) |
Mar 03, 2021 | 151.71 | 156.22 | 151.67 | 153.22 | 819,864 | +0.92(+0.60%) |
Mar 02, 2021 | 150.73 | 153.60 | 148.94 | 152.31 | 917,100 | +2.01(+1.34%) |
Mar 01, 2021 | 149.80 | 151.29 | 149.47 | 150.29 | 881,483 | +2.14(+1.44%) |
Feb 26, 2021 | 150.02 | 150.89 | 147.86 | 148.16 | 1,029,796 | -0.30(-0.20%) |
Feb 25, 2021 | 153.87 | 154.01 | 147.88 | 148.45 | 943,955 | -5.06(-3.30%) |
Feb 24, 2021 | 154.25 | 154.40 | 151.03 | 153.52 | 1,026,872 | -0.04(-0.02%) |
Feb 23, 2021 | 156.53 | 156.53 | 151.39 | 153.55 | 980,739 | -1.40(-0.90%) |
Feb 22, 2021 | 152.57 | 156.44 | 151.99 | 154.95 | 1,036,741 | +1.59(+1.04%) |
Feb 19, 2021 | 154.81 | 154.92 | 151.58 | 153.36 | 993,864 | -1.45(-0.94%) |
Feb 18, 2021 | 147.85 | 154.93 | 147.57 | 154.81 | 1,714,832 | +5.29(+3.54%) |
Feb 17, 2021 | 143.05 | 150.54 | 142.69 | 149.52 | 1,721,439 | +5.83(+4.06%) |
Feb 16, 2021 | 139.53 | 145.98 | 139.53 | 143.69 | 2,091,909 | +2.49(+1.77%) |
Feb 12, 2021 | 143.17 | 143.83 | 141.05 | 141.19 | 916,805 | -1.52(-1.07%) |
Feb 11, 2021 | 148.76 | 149.48 | 142.36 | 142.72 | 1,664,946 | -6.84(-4.57%) |
Feb 10, 2021 | 149.47 | 151.07 | 146.36 | 149.55 | 1,054,381 | +1.10(+0.74%) |
Feb 09, 2021 | 145.99 | 149.81 | 145.43 | 148.45 | 767,869 | +2.06(+1.41%) |
Feb 08, 2021 | 146.34 | 147.85 | 145.58 | 146.39 | 1,036,653 | +1.07(+0.74%) |
Feb 05, 2021 | 147.82 | 148.07 | 144.60 | 145.32 | 950,031 | -1.11(-0.76%) |
Feb 04, 2021 | 144.63 | 147.41 | 143.69 | 146.43 | 922,874 | +2.96(+2.06%) |
Feb 03, 2021 | 143.32 | 144.44 | 140.57 | 143.47 | 1,327,870 | +1.11(+0.78%) |
Feb 02, 2021 | 140.32 | 144.68 | 139.59 | 142.37 | 1,698,290 | +2.87(+2.06%) |