Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 183.55 | 184.30 | 181.28 | 181.62 | 208,589 | -3.70(-2.00%) |
Apr 29, 2021 | 183.14 | 185.84 | 181.24 | 185.32 | 188,618 | +4.26(+2.35%) |
Apr 28, 2021 | 183.39 | 183.39 | 179.64 | 181.06 | 266,624 | -2.52(-1.37%) |
Apr 27, 2021 | 181.80 | 185.03 | 175.40 | 183.57 | 503,757 | +3.41(+1.89%) |
Apr 26, 2021 | 182.50 | 185.30 | 179.57 | 180.17 | 292,290 | -0.61(-0.34%) |
Apr 23, 2021 | 179.49 | 181.08 | 178.97 | 180.78 | 191,991 | +2.60(+1.46%) |
Apr 22, 2021 | 180.26 | 180.63 | 178.00 | 178.17 | 269,015 | -1.49(-0.83%) |
Apr 21, 2021 | 176.28 | 179.72 | 176.28 | 179.66 | 189,638 | +3.91(+2.22%) |
Apr 20, 2021 | 178.87 | 180.23 | 175.04 | 175.75 | 201,286 | -3.07(-1.71%) |
Apr 19, 2021 | 178.63 | 179.99 | 177.46 | 178.82 | 329,716 | -0.22(-0.12%) |
Apr 16, 2021 | 178.80 | 180.14 | 178.16 | 179.03 | 185,965 | +1.85(+1.05%) |
Apr 15, 2021 | 175.85 | 177.76 | 175.54 | 177.18 | 171,398 | +2.26(+1.29%) |
Apr 14, 2021 | 173.85 | 176.25 | 173.73 | 174.92 | 248,531 | +0.98(+0.57%) |
Apr 13, 2021 | 176.50 | 176.50 | 173.18 | 173.94 | 192,288 | -3.37(-1.90%) |
Apr 12, 2021 | 176.31 | 178.51 | 176.15 | 177.30 | 279,624 | +0.01(+0.01%) |
Apr 09, 2021 | 175.96 | 177.93 | 175.07 | 177.29 | 231,954 | +1.30(+0.74%) |
Apr 08, 2021 | 178.00 | 179.26 | 175.49 | 176.00 | 270,123 | -1.62(-0.91%) |
Apr 07, 2021 | 181.70 | 182.00 | 177.61 | 177.62 | 258,520 | -4.63(-2.54%) |
Apr 06, 2021 | 182.15 | 185.44 | 182.02 | 182.25 | 294,907 | +0.25(+0.14%) |
Apr 05, 2021 | 181.81 | 183.36 | 180.98 | 182.00 | 216,098 | +1.92(+1.07%) |
Apr 01, 2021 | 176.91 | 180.47 | 176.02 | 180.09 | 235,126 | +3.31(+1.87%) |
Mar 31, 2021 | 178.63 | 179.18 | 175.38 | 176.78 | 291,941 | -0.65(-0.37%) |
Mar 30, 2021 | 178.22 | 178.51 | 176.45 | 177.43 | 198,317 | -1.09(-0.61%) |
Mar 29, 2021 | 178.05 | 181.20 | 176.79 | 178.51 | 325,816 | -0.38(-0.21%) |
Mar 26, 2021 | 174.99 | 179.22 | 174.61 | 178.89 | 323,087 | +5.10(+2.93%) |
Mar 25, 2021 | 168.49 | 174.62 | 166.66 | 173.79 | 225,964 | +4.25(+2.50%) |
Mar 24, 2021 | 169.94 | 172.59 | 168.31 | 169.55 | 228,317 | +1.15(+0.69%) |
Mar 23, 2021 | 172.90 | 174.36 | 166.45 | 168.39 | 368,124 | -6.00(-3.44%) |
Mar 22, 2021 | 173.31 | 174.71 | 171.03 | 174.39 | 239,901 | +0.83(+0.48%) |
Mar 19, 2021 | 175.97 | 176.60 | 172.82 | 173.56 | 683,176 | -2.55(-1.45%) |
Mar 18, 2021 | 179.26 | 180.76 | 175.50 | 176.11 | 228,378 | -3.46(-1.93%) |
Mar 17, 2021 | 179.02 | 179.57 | 177.59 | 179.57 | 274,866 | +0.73(+0.41%) |
Mar 16, 2021 | 179.60 | 179.60 | 177.59 | 178.85 | 234,077 | -0.88(-0.49%) |
Mar 15, 2021 | 178.34 | 179.82 | 176.88 | 179.73 | 301,501 | +2.39(+1.35%) |
Mar 12, 2021 | 173.75 | 177.70 | 173.75 | 177.33 | 196,960 | +2.74(+1.57%) |
Mar 11, 2021 | 178.21 | 180.46 | 173.91 | 174.59 | 384,385 | -2.88(-1.63%) |
Mar 10, 2021 | 174.93 | 177.93 | 172.82 | 177.47 | 389,575 | +3.67(+2.11%) |
Mar 09, 2021 | 176.74 | 176.81 | 173.41 | 173.81 | 381,196 | -1.67(-0.95%) |
Mar 08, 2021 | 172.50 | 177.55 | 171.95 | 175.48 | 341,126 | +4.55(+2.66%) |
Mar 05, 2021 | 166.93 | 170.97 | 163.87 | 170.93 | 255,636 | +5.51(+3.33%) |
Mar 04, 2021 | 169.69 | 169.95 | 163.74 | 165.41 | 272,809 | -4.25(-2.50%) |
Mar 03, 2021 | 170.29 | 171.86 | 168.67 | 169.66 | 404,995 | -1.52(-0.89%) |
Mar 02, 2021 | 172.18 | 172.41 | 170.26 | 171.18 | 304,912 | -1.09(-0.63%) |
Mar 01, 2021 | 170.32 | 173.74 | 169.80 | 172.27 | 254,007 | +4.37(+2.60%) |
Feb 26, 2021 | 168.89 | 169.50 | 166.69 | 167.90 | 599,339 | +0.01(+0.01%) |
Feb 25, 2021 | 167.07 | 168.68 | 163.70 | 167.89 | 523,349 | +0.46(+0.28%) |
Feb 24, 2021 | 169.45 | 169.59 | 166.59 | 167.43 | 474,893 | -2.13(-1.25%) |
Feb 23, 2021 | 167.78 | 169.56 | 166.08 | 169.56 | 578,524 | +1.94(+1.16%) |
Feb 22, 2021 | 159.37 | 167.98 | 158.98 | 167.62 | 604,687 | +7.25(+4.52%) |
Feb 19, 2021 | 158.56 | 161.02 | 158.56 | 160.37 | 181,148 | +2.50(+1.58%) |
Feb 18, 2021 | 157.96 | 158.91 | 155.46 | 157.86 | 316,223 | -0.50(-0.31%) |
Feb 17, 2021 | 155.84 | 159.53 | 155.21 | 158.36 | 460,037 | +1.67(+1.07%) |
Feb 16, 2021 | 156.22 | 159.11 | 155.31 | 156.69 | 391,791 | +1.28(+0.82%) |
Feb 12, 2021 | 154.26 | 155.43 | 153.07 | 155.41 | 157,335 | +0.80(+0.52%) |
Feb 11, 2021 | 153.40 | 155.36 | 151.44 | 154.61 | 369,816 | +2.26(+1.48%) |
Feb 10, 2021 | 153.87 | 153.87 | 151.68 | 152.35 | 185,747 | -0.56(-0.36%) |
Feb 09, 2021 | 154.66 | 155.21 | 151.94 | 152.91 | 236,052 | -1.58(-1.02%) |
Feb 08, 2021 | 153.08 | 154.94 | 151.79 | 154.49 | 226,037 | +2.18(+1.43%) |
Feb 05, 2021 | 150.58 | 152.39 | 147.35 | 152.30 | 320,198 | +2.80(+1.87%) |
Feb 04, 2021 | 153.02 | 153.79 | 149.16 | 149.50 | 370,050 | -2.34(-1.54%) |
Feb 03, 2021 | 149.81 | 152.42 | 148.80 | 151.84 | 730,733 | +2.79(+1.87%) |
Feb 02, 2021 | 146.92 | 149.69 | 140.22 | 149.05 | 848,190 | -0.48(-0.32%) |