Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 183.60 | 184.36 | 181.33 | 181.67 | 208,529 | -3.70(-2.00%) |
Apr 29, 2021 | 183.19 | 185.89 | 181.29 | 185.37 | 188,564 | +4.26(+2.35%) |
Apr 28, 2021 | 183.44 | 183.44 | 179.69 | 181.11 | 266,546 | -2.52(-1.37%) |
Apr 27, 2021 | 181.85 | 185.09 | 175.45 | 183.63 | 503,611 | +3.41(+1.89%) |
Apr 26, 2021 | 182.55 | 185.35 | 179.63 | 180.22 | 292,205 | -0.60(-0.33%) |
Apr 23, 2021 | 179.54 | 181.13 | 179.02 | 180.83 | 191,935 | +2.60(+1.46%) |
Apr 22, 2021 | 180.32 | 180.68 | 178.05 | 178.23 | 268,937 | -1.49(-0.83%) |
Apr 21, 2021 | 176.33 | 179.77 | 176.33 | 179.71 | 189,583 | +3.91(+2.22%) |
Apr 20, 2021 | 178.92 | 180.28 | 175.09 | 175.80 | 201,228 | -3.07(-1.71%) |
Apr 19, 2021 | 178.68 | 180.04 | 177.51 | 178.87 | 329,621 | -0.22(-0.12%) |
Apr 16, 2021 | 178.85 | 180.19 | 178.21 | 179.09 | 185,911 | +1.85(+1.05%) |
Apr 15, 2021 | 175.90 | 177.81 | 175.59 | 177.23 | 171,349 | +2.26(+1.29%) |
Apr 14, 2021 | 173.90 | 176.30 | 173.78 | 174.97 | 248,459 | +0.98(+0.57%) |
Apr 13, 2021 | 176.55 | 176.55 | 173.23 | 173.99 | 192,232 | -3.37(-1.90%) |
Apr 12, 2021 | 176.36 | 178.56 | 176.20 | 177.36 | 279,543 | +0.01(+0.01%) |
Apr 09, 2021 | 176.01 | 177.98 | 175.12 | 177.35 | 231,887 | +1.30(+0.74%) |
Apr 08, 2021 | 178.06 | 179.31 | 175.54 | 176.05 | 270,044 | -1.62(-0.91%) |
Apr 07, 2021 | 181.75 | 182.05 | 177.66 | 177.67 | 258,445 | -4.64(-2.54%) |
Apr 06, 2021 | 182.20 | 185.49 | 182.07 | 182.30 | 294,822 | +0.25(+0.14%) |
Apr 05, 2021 | 181.86 | 183.41 | 181.03 | 182.06 | 216,035 | +1.92(+1.07%) |
Apr 01, 2021 | 176.96 | 180.53 | 176.07 | 180.14 | 235,057 | +3.31(+1.87%) |
Mar 31, 2021 | 178.68 | 179.23 | 175.44 | 176.83 | 291,856 | -0.65(-0.37%) |
Mar 30, 2021 | 178.27 | 178.57 | 176.50 | 177.48 | 198,260 | -1.09(-0.61%) |
Mar 29, 2021 | 178.10 | 181.25 | 176.84 | 178.57 | 325,722 | -0.38(-0.21%) |
Mar 26, 2021 | 175.04 | 179.28 | 174.66 | 178.94 | 322,993 | +5.10(+2.93%) |
Mar 25, 2021 | 168.54 | 174.67 | 166.71 | 173.85 | 225,898 | +4.25(+2.51%) |
Mar 24, 2021 | 169.99 | 172.64 | 168.36 | 169.60 | 228,251 | +1.15(+0.69%) |
Mar 23, 2021 | 172.95 | 174.41 | 166.49 | 168.44 | 368,017 | -6.00(-3.44%) |
Mar 22, 2021 | 173.36 | 174.76 | 171.08 | 174.44 | 239,831 | +0.83(+0.48%) |
Mar 19, 2021 | 176.02 | 176.65 | 172.87 | 173.61 | 682,978 | -2.55(-1.45%) |
Mar 18, 2021 | 179.31 | 180.81 | 175.55 | 176.16 | 228,312 | -3.46(-1.93%) |
Mar 17, 2021 | 179.07 | 179.63 | 177.64 | 179.63 | 274,786 | +0.73(+0.41%) |
Mar 16, 2021 | 179.66 | 179.66 | 177.64 | 178.90 | 234,009 | -0.88(-0.49%) |
Mar 15, 2021 | 178.39 | 179.87 | 176.93 | 179.78 | 301,414 | +2.39(+1.35%) |
Mar 12, 2021 | 173.80 | 177.75 | 173.80 | 177.38 | 196,903 | +2.74(+1.57%) |
Mar 11, 2021 | 178.26 | 180.52 | 173.96 | 174.64 | 384,274 | -2.89(-1.63%) |
Mar 10, 2021 | 174.98 | 177.98 | 172.87 | 177.53 | 389,462 | +3.67(+2.11%) |
Mar 09, 2021 | 176.79 | 176.87 | 173.46 | 173.85 | 381,085 | -1.68(-0.95%) |
Mar 08, 2021 | 172.55 | 177.60 | 172.00 | 175.53 | 341,027 | +4.55(+2.66%) |
Mar 05, 2021 | 166.98 | 171.02 | 163.92 | 170.98 | 255,561 | +5.52(+3.33%) |
Mar 04, 2021 | 169.74 | 170.00 | 163.79 | 165.46 | 272,730 | -4.25(-2.50%) |
Mar 03, 2021 | 170.34 | 171.91 | 168.72 | 169.71 | 404,877 | -1.52(-0.89%) |
Mar 02, 2021 | 172.23 | 172.46 | 170.31 | 171.23 | 304,823 | -1.09(-0.63%) |
Mar 01, 2021 | 170.37 | 173.79 | 169.85 | 172.32 | 253,933 | +4.37(+2.60%) |
Feb 26, 2021 | 168.94 | 169.55 | 166.74 | 167.95 | 599,164 | +0.01(+0.01%) |
Feb 25, 2021 | 167.12 | 168.73 | 163.75 | 167.94 | 523,197 | +0.46(+0.28%) |
Feb 24, 2021 | 169.50 | 169.64 | 166.64 | 167.48 | 474,755 | -2.13(-1.25%) |
Feb 23, 2021 | 167.83 | 169.61 | 166.13 | 169.60 | 578,356 | +1.94(+1.16%) |
Feb 22, 2021 | 159.41 | 168.03 | 159.03 | 167.67 | 604,512 | +7.25(+4.52%) |
Feb 19, 2021 | 158.60 | 161.07 | 158.60 | 160.41 | 181,095 | +2.50(+1.59%) |
Feb 18, 2021 | 158.00 | 158.95 | 155.50 | 157.91 | 316,131 | -0.50(-0.31%) |
Feb 17, 2021 | 155.89 | 159.57 | 155.25 | 158.41 | 459,903 | +1.68(+1.07%) |
Feb 16, 2021 | 156.26 | 159.16 | 155.36 | 156.73 | 391,677 | +1.28(+0.82%) |
Feb 12, 2021 | 154.31 | 155.47 | 153.12 | 155.45 | 157,289 | +0.80(+0.52%) |
Feb 11, 2021 | 153.44 | 155.41 | 151.48 | 154.65 | 369,708 | +2.26(+1.48%) |
Feb 10, 2021 | 153.92 | 153.92 | 151.73 | 152.40 | 185,693 | -0.55(-0.36%) |
Feb 09, 2021 | 154.70 | 155.25 | 151.99 | 152.95 | 235,984 | -1.58(-1.02%) |
Feb 08, 2021 | 153.13 | 154.98 | 151.84 | 154.53 | 225,971 | +2.18(+1.43%) |
Feb 05, 2021 | 150.63 | 152.43 | 147.39 | 152.35 | 320,105 | +2.80(+1.88%) |
Feb 04, 2021 | 153.06 | 153.83 | 149.21 | 149.54 | 369,942 | -2.34(-1.54%) |
Feb 03, 2021 | 149.85 | 152.46 | 148.85 | 151.89 | 730,521 | +2.79(+1.87%) |
Feb 02, 2021 | 146.97 | 149.73 | 140.27 | 149.09 | 847,943 | -0.48(-0.32%) |