Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 184.91 | 186.77 | 178.31 | 179.38 | 237,200 | -7.87(-4.20%) |
Apr 29, 2021 | 188.15 | 188.52 | 185.04 | 187.25 | 197,903 | +1.16(+0.62%) |
Apr 28, 2021 | 188.43 | 188.70 | 185.34 | 186.09 | 396,179 | -2.47(-1.31%) |
Apr 27, 2021 | 185.51 | 189.19 | 183.89 | 188.56 | 687,945 | +3.49(+1.89%) |
Apr 26, 2021 | 183.62 | 185.16 | 181.50 | 185.07 | 235,310 | +3.31(+1.82%) |
Apr 23, 2021 | 177.34 | 182.88 | 176.54 | 181.76 | 189,200 | +5.95(+3.38%) |
Apr 22, 2021 | 175.78 | 179.42 | 174.60 | 175.81 | 205,340 | +1.16(+0.66%) |
Apr 21, 2021 | 172.54 | 175.76 | 171.43 | 174.65 | 228,273 | +1.55(+0.90%) |
Apr 20, 2021 | 177.43 | 179.02 | 170.98 | 173.10 | 159,593 | -4.68(-2.63%) |
Apr 19, 2021 | 181.29 | 182.16 | 176.43 | 177.78 | 218,627 | -4.54(-2.49%) |
Apr 16, 2021 | 178.72 | 183.02 | 175.80 | 182.32 | 238,900 | +5.24(+2.96%) |
Apr 15, 2021 | 178.20 | 179.42 | 175.69 | 177.08 | 311,144 | +0.08(+0.05%) |
Apr 14, 2021 | 177.65 | 178.23 | 176.00 | 177.00 | 200,685 | +0.00(+0.00%) |
Apr 13, 2021 | 181.10 | 182.35 | 175.24 | 177.00 | 267,398 | -4.59(-2.53%) |
Apr 12, 2021 | 181.62 | 184.37 | 179.75 | 181.59 | 168,654 | +0.35(+0.19%) |
Apr 09, 2021 | 175.96 | 181.52 | 175.96 | 181.24 | 186,500 | +4.77(+2.70%) |
Apr 08, 2021 | 171.54 | 177.20 | 169.65 | 176.47 | 182,754 | +5.93(+3.48%) |
Apr 07, 2021 | 175.35 | 175.35 | 170.16 | 170.54 | 187,408 | -4.33(-2.48%) |
Apr 06, 2021 | 177.87 | 179.55 | 174.32 | 174.87 | 506,722 | -1.98(-1.12%) |
Apr 05, 2021 | 176.51 | 177.13 | 171.95 | 176.85 | 198,861 | +3.21(+1.85%) |
Apr 01, 2021 | 171.86 | 174.69 | 170.49 | 173.64 | 294,100 | +2.90(+1.70%) |
Mar 31, 2021 | 175.21 | 177.70 | 170.63 | 170.74 | 425,782 | -1.76(-1.02%) |
Mar 30, 2021 | 171.43 | 174.48 | 169.06 | 172.50 | 225,826 | +1.07(+0.62%) |
Mar 29, 2021 | 178.46 | 180.71 | 170.88 | 171.43 | 253,659 | -6.34(-3.57%) |
Mar 26, 2021 | 172.54 | 177.79 | 171.99 | 177.77 | 211,700 | +7.46(+4.38%) |
Mar 25, 2021 | 165.07 | 170.98 | 162.16 | 170.31 | 169,197 | +4.25(+2.56%) |
Mar 24, 2021 | 167.25 | 169.61 | 166.00 | 166.06 | 189,345 | +0.91(+0.55%) |
Mar 23, 2021 | 171.81 | 174.09 | 164.21 | 165.15 | 316,249 | -7.67(-4.44%) |
Mar 22, 2021 | 175.49 | 175.49 | 170.19 | 172.82 | 255,647 | -2.34(-1.34%) |
Mar 19, 2021 | 173.49 | 176.59 | 170.67 | 175.16 | 522,300 | +1.37(+0.79%) |
Mar 18, 2021 | 177.87 | 179.35 | 172.92 | 173.79 | 239,472 | -5.26(-2.94%) |
Mar 17, 2021 | 175.28 | 180.25 | 172.72 | 179.05 | 248,723 | +2.57(+1.46%) |
Mar 16, 2021 | 181.86 | 181.98 | 175.98 | 176.48 | 271,910 | -5.05(-2.78%) |
Mar 15, 2021 | 175.61 | 181.53 | 174.46 | 181.53 | 208,454 | +5.08(+2.88%) |
Mar 12, 2021 | 172.43 | 176.93 | 172.33 | 176.45 | 236,100 | +1.63(+0.93%) |
Mar 11, 2021 | 172.47 | 175.45 | 171.69 | 174.82 | 262,617 | +4.22(+2.47%) |
Mar 10, 2021 | 165.75 | 173.10 | 165.48 | 170.60 | 268,658 | +5.51(+3.34%) |
Mar 09, 2021 | 164.77 | 168.84 | 163.75 | 165.09 | 232,675 | +4.67(+2.91%) |
Mar 08, 2021 | 160.10 | 163.83 | 158.29 | 160.42 | 208,486 | +1.92(+1.21%) |
Mar 05, 2021 | 155.12 | 158.50 | 147.59 | 158.50 | 313,700 | +6.61(+4.35%) |
Mar 04, 2021 | 155.50 | 156.72 | 149.39 | 151.89 | 301,197 | -4.56(-2.91%) |
Mar 03, 2021 | 159.65 | 162.05 | 156.39 | 156.45 | 189,045 | -3.65(-2.28%) |
Mar 02, 2021 | 164.35 | 164.35 | 159.49 | 160.10 | 186,550 | -3.88(-2.37%) |
Mar 01, 2021 | 160.00 | 164.58 | 159.39 | 163.98 | 240,021 | +5.47(+3.45%) |
Feb 26, 2021 | 157.65 | 163.14 | 157.65 | 158.51 | 329,300 | +2.73(+1.75%) |
Feb 25, 2021 | 162.26 | 163.87 | 152.89 | 155.78 | 663,726 | -7.93(-4.84%) |
Feb 24, 2021 | 157.09 | 165.03 | 150.07 | 163.71 | 609,954 | +10.75(+7.03%) |
Feb 23, 2021 | 156.54 | 156.54 | 149.96 | 152.96 | 387,705 | -4.59(-2.91%) |
Feb 22, 2021 | 159.48 | 160.58 | 155.27 | 157.55 | 274,934 | -3.97(-2.46%) |
Feb 19, 2021 | 158.45 | 164.60 | 158.45 | 161.52 | 198,000 | +3.98(+2.53%) |
Feb 18, 2021 | 162.90 | 163.16 | 157.16 | 157.54 | 311,149 | -5.40(-3.31%) |
Feb 17, 2021 | 161.01 | 164.89 | 160.00 | 162.94 | 322,213 | -0.51(-0.31%) |
Feb 16, 2021 | 164.12 | 166.05 | 162.05 | 163.45 | 311,570 | -0.19(-0.12%) |
Feb 12, 2021 | 165.48 | 167.00 | 162.49 | 163.64 | 302,000 | -2.51(-1.51%) |
Feb 11, 2021 | 170.59 | 172.17 | 164.59 | 166.15 | 217,380 | -3.46(-2.04%) |
Feb 10, 2021 | 171.00 | 172.71 | 166.74 | 169.61 | 513,990 | -0.06(-0.04%) |
Feb 09, 2021 | 165.69 | 170.33 | 163.69 | 169.67 | 266,293 | +2.68(+1.60%) |
Feb 08, 2021 | 169.18 | 173.02 | 166.15 | 166.99 | 219,700 | -0.42(-0.25%) |
Feb 05, 2021 | 165.21 | 168.58 | 162.54 | 167.41 | 230,900 | +4.18(+2.56%) |
Feb 04, 2021 | 162.22 | 164.96 | 160.91 | 163.23 | 529,125 | +0.86(+0.53%) |
Feb 03, 2021 | 164.81 | 166.65 | 158.82 | 162.37 | 204,110 | -3.53(-2.13%) |
Feb 02, 2021 | 162.91 | 166.25 | 160.36 | 165.90 | 278,553 | +4.91(+3.05%) |