Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 171.94 | 173.09 | 170.61 | 171.49 | 2,882,061 | -1.66(-0.96%) |
Apr 29, 2021 | 171.20 | 173.46 | 170.73 | 173.15 | 2,169,406 | +2.71(+1.59%) |
Apr 28, 2021 | 169.62 | 171.63 | 169.46 | 170.43 | 2,893,199 | +1.29(+0.76%) |
Apr 27, 2021 | 166.59 | 170.37 | 164.08 | 169.15 | 6,074,592 | -4.51(-2.59%) |
Apr 26, 2021 | 176.56 | 176.57 | 173.61 | 173.65 | 2,966,286 | -2.23(-1.27%) |
Apr 23, 2021 | 174.84 | 176.72 | 174.83 | 175.89 | 2,143,554 | +1.13(+0.65%) |
Apr 22, 2021 | 174.56 | 175.86 | 174.13 | 174.76 | 2,547,406 | +0.02(+0.01%) |
Apr 21, 2021 | 172.49 | 175.28 | 172.34 | 174.74 | 3,043,949 | +2.24(+1.30%) |
Apr 20, 2021 | 173.05 | 173.41 | 171.75 | 172.49 | 1,900,430 | -0.25(-0.15%) |
Apr 19, 2021 | 172.31 | 172.83 | 171.08 | 172.75 | 2,529,734 | +0.01(+0.00%) |
Apr 16, 2021 | 172.86 | 173.69 | 172.22 | 172.74 | 3,183,832 | +0.96(+0.56%) |
Apr 15, 2021 | 171.61 | 172.07 | 170.41 | 171.78 | 1,680,310 | +0.64(+0.37%) |
Apr 14, 2021 | 170.10 | 171.70 | 169.63 | 171.15 | 1,810,578 | +0.24(+0.14%) |
Apr 13, 2021 | 170.50 | 171.65 | 169.94 | 170.90 | 2,597,849 | -1.18(-0.69%) |
Apr 12, 2021 | 172.41 | 173.35 | 171.41 | 172.09 | 1,933,733 | -0.15(-0.09%) |
Apr 09, 2021 | 170.54 | 173.07 | 170.54 | 172.23 | 2,482,918 | +1.98(+1.16%) |
Apr 08, 2021 | 169.12 | 171.07 | 168.78 | 170.25 | 2,749,720 | +0.67(+0.40%) |
Apr 07, 2021 | 168.89 | 169.93 | 168.68 | 169.58 | 1,726,240 | +0.10(+0.06%) |
Apr 06, 2021 | 169.62 | 170.15 | 168.75 | 169.48 | 1,693,051 | -0.11(-0.07%) |
Apr 05, 2021 | 168.66 | 170.45 | 168.50 | 169.60 | 2,256,714 | +1.97(+1.18%) |
Apr 01, 2021 | 168.10 | 168.68 | 166.00 | 167.62 | 2,186,894 | +0.02(+0.01%) |
Mar 31, 2021 | 168.70 | 169.13 | 167.06 | 167.60 | 2,789,754 | -1.71(-1.01%) |
Mar 30, 2021 | 169.61 | 171.04 | 168.65 | 169.31 | 2,157,398 | -0.96(-0.56%) |
Mar 29, 2021 | 168.42 | 171.12 | 168.33 | 170.27 | 2,991,104 | +0.75(+0.44%) |
Mar 26, 2021 | 167.89 | 169.58 | 167.20 | 169.52 | 3,078,413 | +1.55(+0.92%) |
Mar 25, 2021 | 166.70 | 168.20 | 165.42 | 167.97 | 2,553,390 | +2.10(+1.26%) |
Mar 24, 2021 | 163.91 | 167.66 | 163.60 | 165.87 | 3,252,290 | +2.05(+1.25%) |
Mar 23, 2021 | 164.20 | 166.76 | 163.45 | 163.82 | 3,182,941 | -0.99(-0.60%) |
Mar 22, 2021 | 163.76 | 165.06 | 162.67 | 164.81 | 2,994,537 | +0.66(+0.40%) |
Mar 19, 2021 | 165.53 | 166.14 | 164.13 | 164.15 | 7,677,985 | -1.99(-1.20%) |
Mar 18, 2021 | 164.06 | 167.09 | 164.06 | 166.14 | 3,506,455 | +2.35(+1.43%) |
Mar 17, 2021 | 162.95 | 165.26 | 162.71 | 163.79 | 2,970,358 | +1.26(+0.78%) |
Mar 16, 2021 | 163.53 | 163.94 | 161.78 | 162.53 | 2,602,590 | -2.29(-1.39%) |
Mar 15, 2021 | 161.82 | 164.95 | 161.54 | 164.82 | 3,794,004 | +3.97(+2.47%) |
Mar 12, 2021 | 161.46 | 161.98 | 160.29 | 160.85 | 3,094,278 | +0.30(+0.19%) |
Mar 11, 2021 | 159.30 | 160.99 | 158.40 | 160.55 | 2,732,946 | +0.05(+0.03%) |
Mar 10, 2021 | 158.50 | 161.25 | 157.80 | 160.50 | 2,724,480 | +2.90(+1.84%) |
Mar 09, 2021 | 159.62 | 160.19 | 157.46 | 157.60 | 3,266,625 | -2.25(-1.41%) |
Mar 08, 2021 | 157.44 | 161.53 | 157.38 | 159.85 | 2,960,102 | +2.58(+1.64%) |
Mar 05, 2021 | 155.23 | 157.93 | 153.92 | 157.27 | 2,601,212 | +2.76(+1.78%) |
Mar 04, 2021 | 155.96 | 156.73 | 151.42 | 154.51 | 4,060,882 | -0.37(-0.24%) |
Mar 03, 2021 | 154.34 | 156.59 | 153.79 | 154.89 | 2,606,301 | +0.83(+0.54%) |
Mar 02, 2021 | 153.97 | 154.65 | 152.04 | 154.06 | 2,612,355 | +0.61(+0.40%) |
Mar 01, 2021 | 152.84 | 154.40 | 152.84 | 153.45 | 2,115,288 | +1.18(+0.77%) |
Feb 26, 2021 | 156.09 | 156.10 | 151.88 | 152.28 | 3,866,468 | -3.22(-2.07%) |
Feb 25, 2021 | 154.42 | 157.23 | 154.34 | 155.50 | 3,025,890 | +0.98(+0.64%) |
Feb 24, 2021 | 153.10 | 154.82 | 151.15 | 154.51 | 3,151,356 | +1.27(+0.83%) |
Feb 23, 2021 | 154.13 | 154.44 | 151.97 | 153.24 | 2,703,966 | +0.04(+0.03%) |
Feb 22, 2021 | 153.50 | 154.04 | 152.24 | 153.20 | 2,610,554 | -0.37(-0.24%) |
Feb 19, 2021 | 156.20 | 157.25 | 153.27 | 153.57 | 3,433,641 | -2.46(-1.58%) |
Feb 18, 2021 | 154.18 | 156.29 | 153.23 | 156.03 | 2,399,364 | +2.37(+1.54%) |
Feb 17, 2021 | 153.14 | 154.23 | 152.35 | 153.66 | 1,814,199 | +0.02(+0.01%) |
Feb 16, 2021 | 155.71 | 156.31 | 153.37 | 153.64 | 2,107,477 | -1.80(-1.16%) |
Feb 12, 2021 | 154.20 | 155.57 | 154.14 | 155.44 | 1,243,413 | +1.30(+0.84%) |
Feb 11, 2021 | 156.01 | 156.47 | 152.96 | 154.15 | 2,514,305 | -2.08(-1.33%) |
Feb 10, 2021 | 156.92 | 157.35 | 155.85 | 156.23 | 2,235,194 | +0.12(+0.08%) |
Feb 09, 2021 | 156.35 | 156.94 | 155.45 | 156.11 | 2,251,173 | +0.16(+0.10%) |
Feb 08, 2021 | 154.69 | 156.05 | 154.58 | 155.95 | 2,729,711 | +1.51(+0.98%) |
Feb 05, 2021 | 153.22 | 154.63 | 152.45 | 154.44 | 2,112,305 | +1.65(+1.08%) |
Feb 04, 2021 | 151.66 | 152.96 | 151.42 | 152.79 | 2,124,620 | +1.40(+0.92%) |
Feb 03, 2021 | 151.04 | 153.09 | 149.73 | 151.40 | 3,331,386 | +0.40(+0.26%) |
Feb 02, 2021 | 152.06 | 153.16 | 150.85 | 151.00 | 3,295,765 | +0.28(+0.18%) |