Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 168.98 | 172.08 | 168.06 | 168.68 | 3,475,400 | +3.10(+1.87%) |
Apr 29, 2021 | 166.75 | 166.97 | 164.83 | 165.58 | 1,567,797 | -1.15(-0.69%) |
Apr 28, 2021 | 167.02 | 167.48 | 166.25 | 166.73 | 1,258,826 | -0.33(-0.20%) |
Apr 27, 2021 | 167.55 | 168.18 | 166.95 | 167.06 | 1,896,158 | +0.06(+0.04%) |
Apr 26, 2021 | 166.80 | 167.43 | 166.23 | 167.00 | 2,229,385 | +0.08(+0.05%) |
Apr 23, 2021 | 167.30 | 167.77 | 166.57 | 166.92 | 1,597,300 | -0.73(-0.44%) |
Apr 22, 2021 | 167.83 | 168.48 | 167.02 | 167.65 | 2,209,001 | -0.79(-0.47%) |
Apr 21, 2021 | 167.72 | 168.51 | 167.39 | 168.44 | 1,842,148 | +1.90(+1.14%) |
Apr 20, 2021 | 165.94 | 166.81 | 165.58 | 166.54 | 3,386,753 | +1.07(+0.65%) |
Apr 19, 2021 | 164.51 | 165.95 | 164.51 | 165.47 | 3,684,831 | +1.79(+1.09%) |
Apr 16, 2021 | 164.05 | 164.60 | 163.54 | 163.68 | 7,307,000 | +6.14(+3.90%) |
Apr 15, 2021 | 156.61 | 158.36 | 156.20 | 157.54 | 1,801,507 | +2.25(+1.45%) |
Apr 14, 2021 | 154.34 | 156.32 | 154.34 | 155.29 | 2,041,759 | +1.56(+1.01%) |
Apr 13, 2021 | 153.85 | 154.51 | 153.01 | 153.73 | 1,084,452 | -0.28(-0.18%) |
Apr 12, 2021 | 154.69 | 155.00 | 153.94 | 154.01 | 2,405,101 | -1.00(-0.65%) |
Apr 09, 2021 | 154.89 | 155.53 | 154.55 | 155.01 | 1,113,300 | +0.54(+0.35%) |
Apr 08, 2021 | 154.25 | 155.29 | 153.71 | 154.47 | 1,240,946 | +2.12(+1.39%) |
Apr 07, 2021 | 153.68 | 153.68 | 151.75 | 152.35 | 1,722,751 | -1.06(-0.69%) |
Apr 06, 2021 | 153.54 | 154.79 | 153.21 | 153.41 | 1,719,099 | -0.71(-0.46%) |
Apr 05, 2021 | 153.40 | 154.29 | 152.95 | 154.12 | 1,332,960 | +0.91(+0.59%) |
Apr 01, 2021 | 152.81 | 153.73 | 152.41 | 153.21 | 2,074,200 | +0.30(+0.20%) |
Mar 31, 2021 | 153.60 | 154.39 | 152.77 | 152.91 | 1,803,947 | -0.54(-0.35%) |
Mar 30, 2021 | 154.86 | 154.86 | 153.16 | 153.45 | 1,563,723 | -2.12(-1.36%) |
Mar 29, 2021 | 154.03 | 155.96 | 154.03 | 155.57 | 2,045,717 | +0.69(+0.45%) |
Mar 26, 2021 | 151.80 | 154.92 | 151.80 | 154.88 | 1,494,700 | +1.91(+1.25%) |
Mar 25, 2021 | 151.97 | 153.45 | 151.75 | 152.97 | 2,266,341 | +1.43(+0.94%) |
Mar 24, 2021 | 152.03 | 152.32 | 151.14 | 151.54 | 2,384,024 | -0.64(-0.42%) |
Mar 23, 2021 | 152.39 | 153.36 | 151.25 | 152.18 | 2,484,280 | -3.07(-1.98%) |
Mar 22, 2021 | 151.99 | 155.33 | 151.99 | 155.25 | 2,329,885 | +4.31(+2.86%) |
Mar 19, 2021 | 150.86 | 151.78 | 150.35 | 150.94 | 2,619,700 | -0.33(-0.22%) |
Mar 18, 2021 | 151.93 | 153.09 | 151.18 | 151.27 | 2,264,321 | -1.96(-1.28%) |
Mar 17, 2021 | 151.70 | 153.69 | 151.41 | 153.23 | 2,467,032 | -0.14(-0.09%) |
Mar 16, 2021 | 154.20 | 155.67 | 153.07 | 153.37 | 4,705,459 | +1.19(+0.78%) |
Mar 15, 2021 | 151.59 | 152.23 | 150.57 | 152.18 | 2,367,278 | +0.59(+0.39%) |
Mar 12, 2021 | 150.70 | 151.78 | 149.87 | 151.59 | 1,665,800 | +0.14(+0.09%) |
Mar 11, 2021 | 152.41 | 152.76 | 151.26 | 151.45 | 3,207,917 | -2.03(-1.32%) |
Mar 10, 2021 | 154.82 | 154.97 | 153.35 | 153.48 | 2,945,536 | +0.87(+0.57%) |
Mar 09, 2021 | 152.56 | 153.77 | 152.30 | 152.61 | 3,939,354 | +2.55(+1.70%) |
Mar 08, 2021 | 149.29 | 151.10 | 149.17 | 150.06 | 3,197,436 | -0.04(-0.03%) |
Mar 05, 2021 | 149.20 | 150.56 | 148.18 | 150.10 | 3,055,700 | +1.64(+1.10%) |
Mar 04, 2021 | 148.19 | 150.15 | 146.97 | 148.46 | 3,959,442 | +0.27(+0.18%) |
Mar 03, 2021 | 150.24 | 150.63 | 148.14 | 148.19 | 3,432,233 | -2.18(-1.45%) |
Mar 02, 2021 | 152.10 | 152.69 | 150.37 | 150.37 | 2,346,419 | -1.60(-1.05%) |
Mar 01, 2021 | 151.44 | 153.58 | 151.44 | 151.97 | 3,222,393 | -0.78(-0.51%) |
Feb 26, 2021 | 153.29 | 153.86 | 151.60 | 152.75 | 2,228,700 | -0.90(-0.59%) |
Feb 25, 2021 | 155.23 | 155.48 | 152.95 | 153.65 | 2,371,974 | -0.84(-0.54%) |
Feb 24, 2021 | 153.42 | 155.09 | 153.06 | 154.49 | 3,579,177 | +1.56(+1.02%) |
Feb 23, 2021 | 155.14 | 155.41 | 152.65 | 152.93 | 2,395,390 | -1.88(-1.21%) |
Feb 22, 2021 | 155.40 | 155.70 | 154.71 | 154.81 | 3,597,511 | -0.70(-0.45%) |
Feb 19, 2021 | 156.84 | 157.30 | 155.42 | 155.51 | 2,057,300 | -2.07(-1.31%) |
Feb 18, 2021 | 157.10 | 157.99 | 156.86 | 157.58 | 1,989,299 | +0.56(+0.36%) |
Feb 17, 2021 | 157.22 | 158.41 | 156.59 | 157.02 | 2,390,781 | +0.33(+0.21%) |
Feb 16, 2021 | 157.13 | 157.35 | 156.00 | 156.69 | 1,333,771 | -1.70(-1.07%) |
Feb 12, 2021 | 156.18 | 158.56 | 156.14 | 158.39 | 1,964,500 | +3.80(+2.46%) |
Feb 11, 2021 | 154.99 | 155.43 | 153.59 | 154.59 | 1,672,513 | +0.01(+0.01%) |
Feb 10, 2021 | 156.08 | 156.63 | 154.12 | 154.58 | 1,583,379 | -0.69(-0.44%) |
Feb 09, 2021 | 154.51 | 155.80 | 154.44 | 155.27 | 1,923,014 | +0.77(+0.50%) |
Feb 08, 2021 | 154.74 | 155.76 | 154.27 | 154.50 | 1,917,739 | +0.58(+0.38%) |
Feb 05, 2021 | 155.13 | 155.26 | 153.81 | 153.92 | 2,210,400 | -1.67(-1.07%) |
Feb 04, 2021 | 155.35 | 156.28 | 155.10 | 155.59 | 4,268,121 | +0.85(+0.55%) |
Feb 03, 2021 | 155.00 | 155.50 | 154.20 | 154.74 | 1,894,816 | -0.12(-0.08%) |
Feb 02, 2021 | 156.31 | 156.97 | 154.79 | 154.86 | 2,068,722 | -0.84(-0.54%) |