Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 179.68 | 181.69 | 177.40 | 179.40 | 928,484 | -1.81(-1.00%) |
Apr 29, 2021 | 180.55 | 181.60 | 178.27 | 181.21 | 694,595 | +1.81(+1.01%) |
Apr 28, 2021 | 181.33 | 182.86 | 178.94 | 179.40 | 731,571 | -1.81(-1.00%) |
Apr 27, 2021 | 182.33 | 183.44 | 179.61 | 181.21 | 1,021,572 | -0.43(-0.24%) |
Apr 26, 2021 | 180.12 | 182.18 | 177.90 | 181.64 | 993,027 | +1.49(+0.83%) |
Apr 23, 2021 | 177.90 | 181.01 | 176.36 | 180.14 | 1,044,649 | +1.21(+0.68%) |
Apr 22, 2021 | 176.85 | 182.20 | 175.47 | 178.94 | 2,627,355 | +7.56(+4.41%) |
Apr 21, 2021 | 172.31 | 173.86 | 170.56 | 171.37 | 1,514,814 | -0.85(-0.49%) |
Apr 20, 2021 | 174.62 | 176.82 | 170.31 | 172.22 | 1,249,583 | -1.93(-1.11%) |
Apr 19, 2021 | 175.38 | 175.49 | 171.34 | 174.15 | 1,378,153 | +1.90(+1.10%) |
Apr 16, 2021 | 169.28 | 173.88 | 168.65 | 172.25 | 3,361,339 | +3.94(+2.34%) |
Apr 15, 2021 | 169.52 | 170.14 | 168.00 | 168.31 | 952,068 | -0.88(-0.52%) |
Apr 14, 2021 | 169.45 | 171.69 | 168.86 | 169.19 | 914,058 | -1.03(-0.60%) |
Apr 13, 2021 | 170.01 | 170.87 | 168.35 | 170.21 | 1,039,684 | +0.76(+0.45%) |
Apr 12, 2021 | 167.08 | 169.80 | 165.78 | 169.45 | 1,045,115 | +0.43(+0.25%) |
Apr 09, 2021 | 168.13 | 169.22 | 166.90 | 169.02 | 861,202 | +0.99(+0.59%) |
Apr 08, 2021 | 168.91 | 169.30 | 166.82 | 168.03 | 977,520 | -0.39(-0.23%) |
Apr 07, 2021 | 170.97 | 171.43 | 167.37 | 168.42 | 916,281 | -2.33(-1.37%) |
Apr 06, 2021 | 171.06 | 171.93 | 168.70 | 170.75 | 943,873 | -0.80(-0.47%) |
Apr 05, 2021 | 169.23 | 172.03 | 168.11 | 171.55 | 949,896 | +3.66(+2.18%) |
Apr 01, 2021 | 168.79 | 169.36 | 166.51 | 167.89 | 1,092,482 | -0.55(-0.33%) |
Mar 31, 2021 | 169.45 | 170.23 | 166.83 | 168.44 | 1,171,098 | +0.03(+0.02%) |
Mar 30, 2021 | 167.40 | 170.51 | 167.40 | 168.41 | 974,789 | +1.29(+0.77%) |
Mar 29, 2021 | 169.23 | 169.85 | 166.48 | 167.12 | 796,716 | -2.65(-1.56%) |
Mar 26, 2021 | 164.34 | 169.87 | 163.43 | 169.78 | 1,006,908 | +5.75(+3.50%) |
Mar 25, 2021 | 161.19 | 164.91 | 159.47 | 164.03 | 946,581 | +3.22(+2.00%) |
Mar 24, 2021 | 166.02 | 166.02 | 160.81 | 160.81 | 1,161,200 | -3.41(-2.07%) |
Mar 23, 2021 | 165.09 | 168.20 | 163.21 | 164.22 | 1,692,435 | -0.86(-0.52%) |
Mar 22, 2021 | 165.31 | 166.05 | 161.36 | 165.08 | 897,624 | +0.53(+0.32%) |
Mar 19, 2021 | 161.52 | 165.59 | 160.40 | 164.54 | 2,174,767 | +3.51(+2.18%) |
Mar 18, 2021 | 158.47 | 162.85 | 158.47 | 161.03 | 878,157 | +0.86(+0.53%) |
Mar 17, 2021 | 161.47 | 161.47 | 157.05 | 160.18 | 1,177,123 | -1.74(-1.08%) |
Mar 16, 2021 | 162.12 | 162.65 | 160.60 | 161.92 | 954,382 | -0.74(-0.46%) |
Mar 15, 2021 | 162.79 | 163.39 | 161.48 | 162.66 | 891,507 | +0.00(+0.00%) |
Mar 12, 2021 | 163.41 | 165.69 | 161.00 | 162.66 | 1,981,438 | +0.73(+0.45%) |
Mar 11, 2021 | 160.41 | 165.18 | 160.10 | 161.93 | 1,381,544 | +2.61(+1.64%) |
Mar 10, 2021 | 154.46 | 160.58 | 154.14 | 159.32 | 1,661,661 | +6.55(+4.29%) |
Mar 09, 2021 | 156.42 | 156.93 | 152.63 | 152.77 | 1,308,503 | -0.38(-0.25%) |
Mar 08, 2021 | 149.27 | 154.79 | 148.43 | 153.15 | 1,435,485 | +4.93(+3.32%) |
Mar 05, 2021 | 145.47 | 148.35 | 141.53 | 148.22 | 893,476 | +3.91(+2.71%) |
Mar 04, 2021 | 147.16 | 147.57 | 141.19 | 144.31 | 1,493,743 | -3.20(-2.17%) |
Mar 03, 2021 | 151.66 | 153.70 | 147.44 | 147.52 | 1,477,777 | -3.64(-2.41%) |
Mar 02, 2021 | 155.20 | 155.68 | 150.57 | 151.16 | 1,031,006 | -3.45(-2.23%) |
Mar 01, 2021 | 152.49 | 155.88 | 152.14 | 154.61 | 1,242,940 | +3.41(+2.25%) |
Feb 26, 2021 | 153.95 | 154.45 | 150.41 | 151.21 | 1,659,328 | -2.11(-1.38%) |
Feb 25, 2021 | 154.24 | 156.32 | 152.44 | 153.32 | 1,305,180 | +0.09(+0.06%) |
Feb 24, 2021 | 157.69 | 158.79 | 152.91 | 153.22 | 1,546,184 | -3.92(-2.49%) |
Feb 23, 2021 | 155.52 | 157.99 | 150.45 | 157.14 | 1,395,725 | +0.25(+0.16%) |
Feb 22, 2021 | 160.72 | 161.71 | 156.61 | 156.90 | 1,488,369 | -6.09(-3.73%) |
Feb 19, 2021 | 163.97 | 165.28 | 161.40 | 162.98 | 1,343,211 | -0.03(-0.02%) |
Feb 18, 2021 | 160.27 | 164.41 | 159.12 | 163.01 | 1,644,573 | +1.56(+0.96%) |
Feb 17, 2021 | 154.48 | 163.25 | 154.48 | 161.46 | 2,123,588 | +7.88(+5.13%) |
Feb 16, 2021 | 152.07 | 154.96 | 151.37 | 153.58 | 1,487,688 | +1.91(+1.26%) |
Feb 12, 2021 | 149.47 | 152.03 | 149.47 | 151.67 | 996,888 | +2.47(+1.65%) |
Feb 11, 2021 | 148.94 | 152.64 | 148.64 | 149.20 | 1,619,288 | +0.84(+0.56%) |
Feb 10, 2021 | 151.56 | 151.60 | 146.39 | 148.37 | 1,309,545 | -1.94(-1.29%) |
Feb 09, 2021 | 148.81 | 152.22 | 148.34 | 150.31 | 1,736,271 | +1.19(+0.80%) |
Feb 08, 2021 | 145.85 | 149.45 | 145.49 | 149.13 | 1,687,126 | +5.45(+3.80%) |
Feb 05, 2021 | 138.67 | 144.41 | 138.67 | 143.68 | 1,551,536 | +4.99(+3.60%) |
Feb 04, 2021 | 138.01 | 139.13 | 136.96 | 138.69 | 1,167,793 | +1.23(+0.90%) |
Feb 03, 2021 | 135.95 | 139.03 | 135.62 | 137.45 | 1,109,411 | +1.67(+1.23%) |
Feb 02, 2021 | 132.80 | 137.09 | 132.67 | 135.78 | 1,656,385 | +3.28(+2.48%) |