Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 179.77 | 181.78 | 177.50 | 179.50 | 927,983 | -1.81(-1.00%) |
Apr 29, 2021 | 180.65 | 181.70 | 178.37 | 181.31 | 694,221 | +1.81(+1.01%) |
Apr 28, 2021 | 181.43 | 182.96 | 179.04 | 179.50 | 731,176 | -1.81(-1.00%) |
Apr 27, 2021 | 182.43 | 183.53 | 179.71 | 181.31 | 1,021,021 | -0.43(-0.24%) |
Apr 26, 2021 | 180.21 | 182.28 | 178.00 | 181.74 | 992,492 | +1.49(+0.83%) |
Apr 23, 2021 | 178.00 | 181.11 | 176.45 | 180.24 | 1,044,086 | +1.21(+0.68%) |
Apr 22, 2021 | 176.95 | 182.30 | 175.57 | 179.03 | 2,625,938 | +7.57(+4.41%) |
Apr 21, 2021 | 172.41 | 173.95 | 170.66 | 171.47 | 1,513,997 | -0.85(-0.49%) |
Apr 20, 2021 | 174.71 | 176.92 | 170.40 | 172.31 | 1,248,909 | -1.93(-1.11%) |
Apr 19, 2021 | 175.47 | 175.59 | 171.43 | 174.25 | 1,377,410 | +1.90(+1.10%) |
Apr 16, 2021 | 169.37 | 173.98 | 168.74 | 172.34 | 3,359,526 | +3.94(+2.34%) |
Apr 15, 2021 | 169.61 | 170.23 | 168.09 | 168.40 | 951,554 | -0.88(-0.52%) |
Apr 14, 2021 | 169.54 | 171.78 | 168.95 | 169.28 | 913,565 | -1.03(-0.60%) |
Apr 13, 2021 | 170.10 | 170.96 | 168.44 | 170.31 | 1,039,123 | +0.76(+0.45%) |
Apr 12, 2021 | 167.17 | 169.90 | 165.87 | 169.54 | 1,044,551 | +0.43(+0.25%) |
Apr 09, 2021 | 168.22 | 169.31 | 166.99 | 169.12 | 860,738 | +0.99(+0.59%) |
Apr 08, 2021 | 169.00 | 169.39 | 166.91 | 168.12 | 976,993 | -0.39(-0.23%) |
Apr 07, 2021 | 171.07 | 171.52 | 167.46 | 168.51 | 915,787 | -2.33(-1.36%) |
Apr 06, 2021 | 171.15 | 172.02 | 168.79 | 170.85 | 943,364 | -0.80(-0.47%) |
Apr 05, 2021 | 169.32 | 172.12 | 168.20 | 171.65 | 949,384 | +3.66(+2.18%) |
Apr 01, 2021 | 168.89 | 169.45 | 166.60 | 167.98 | 1,091,893 | -0.55(-0.33%) |
Mar 31, 2021 | 169.54 | 170.32 | 166.92 | 168.53 | 1,170,467 | +0.03(+0.02%) |
Mar 30, 2021 | 167.49 | 170.60 | 167.49 | 168.51 | 974,263 | +1.29(+0.77%) |
Mar 29, 2021 | 169.32 | 169.94 | 166.57 | 167.21 | 796,286 | -2.66(-1.56%) |
Mar 26, 2021 | 164.43 | 169.96 | 163.52 | 169.87 | 1,006,365 | +5.75(+3.50%) |
Mar 25, 2021 | 161.27 | 164.99 | 159.56 | 164.12 | 946,071 | +3.22(+2.00%) |
Mar 24, 2021 | 166.11 | 166.11 | 160.90 | 160.90 | 1,160,573 | -3.41(-2.07%) |
Mar 23, 2021 | 165.18 | 168.29 | 163.30 | 164.31 | 1,691,522 | -0.86(-0.52%) |
Mar 22, 2021 | 165.40 | 166.14 | 161.44 | 165.16 | 897,140 | +0.53(+0.32%) |
Mar 19, 2021 | 161.61 | 165.68 | 160.48 | 164.63 | 2,173,594 | +3.51(+2.18%) |
Mar 18, 2021 | 158.56 | 162.94 | 158.56 | 161.12 | 877,683 | +0.86(+0.53%) |
Mar 17, 2021 | 161.56 | 161.56 | 157.13 | 160.26 | 1,176,488 | -1.74(-1.07%) |
Mar 16, 2021 | 162.21 | 162.74 | 160.68 | 162.00 | 953,867 | -0.74(-0.46%) |
Mar 15, 2021 | 162.88 | 163.48 | 161.57 | 162.75 | 891,026 | +0.00(+0.00%) |
Mar 12, 2021 | 163.50 | 165.77 | 161.08 | 162.75 | 1,980,370 | +0.73(+0.45%) |
Mar 11, 2021 | 160.49 | 165.27 | 160.19 | 162.01 | 1,380,799 | +2.61(+1.64%) |
Mar 10, 2021 | 154.54 | 160.66 | 154.22 | 159.41 | 1,660,765 | +6.56(+4.29%) |
Mar 09, 2021 | 156.50 | 157.02 | 152.71 | 152.85 | 1,307,797 | -0.38(-0.25%) |
Mar 08, 2021 | 149.35 | 154.88 | 148.51 | 153.23 | 1,434,711 | +4.93(+3.32%) |
Mar 05, 2021 | 145.55 | 148.43 | 141.60 | 148.30 | 892,994 | +3.91(+2.71%) |
Mar 04, 2021 | 147.24 | 147.65 | 141.27 | 144.39 | 1,492,938 | -3.21(-2.17%) |
Mar 03, 2021 | 151.75 | 153.78 | 147.52 | 147.60 | 1,476,980 | -3.65(-2.41%) |
Mar 02, 2021 | 155.29 | 155.76 | 150.65 | 151.24 | 1,030,450 | -3.45(-2.23%) |
Mar 01, 2021 | 152.57 | 155.96 | 152.22 | 154.70 | 1,242,270 | +3.41(+2.25%) |
Feb 26, 2021 | 154.03 | 154.53 | 150.49 | 151.29 | 1,658,433 | -2.11(-1.38%) |
Feb 25, 2021 | 154.32 | 156.41 | 152.53 | 153.40 | 1,304,476 | +0.09(+0.06%) |
Feb 24, 2021 | 157.78 | 158.87 | 152.99 | 153.31 | 1,545,350 | -3.92(-2.49%) |
Feb 23, 2021 | 155.60 | 158.07 | 150.53 | 157.23 | 1,394,972 | +0.25(+0.16%) |
Feb 22, 2021 | 160.81 | 161.80 | 156.69 | 156.98 | 1,487,567 | -6.09(-3.74%) |
Feb 19, 2021 | 164.06 | 165.38 | 161.49 | 163.07 | 1,342,486 | -0.03(-0.02%) |
Feb 18, 2021 | 160.36 | 164.50 | 159.21 | 163.10 | 1,643,686 | +1.56(+0.96%) |
Feb 17, 2021 | 154.56 | 163.34 | 154.56 | 161.54 | 2,122,443 | +7.89(+5.13%) |
Feb 16, 2021 | 152.15 | 155.04 | 151.45 | 153.66 | 1,486,886 | +1.91(+1.26%) |
Feb 12, 2021 | 149.55 | 152.11 | 149.55 | 151.75 | 996,351 | +2.47(+1.65%) |
Feb 11, 2021 | 149.02 | 152.72 | 148.72 | 149.28 | 1,618,415 | +0.83(+0.56%) |
Feb 10, 2021 | 151.65 | 151.69 | 146.47 | 148.45 | 1,308,839 | -1.95(-1.29%) |
Feb 09, 2021 | 148.90 | 152.30 | 148.42 | 150.40 | 1,735,335 | +1.19(+0.79%) |
Feb 08, 2021 | 145.93 | 149.53 | 145.56 | 149.21 | 1,686,216 | +5.46(+3.80%) |
Feb 05, 2021 | 138.74 | 144.48 | 138.74 | 143.75 | 1,550,699 | +4.99(+3.60%) |
Feb 04, 2021 | 138.09 | 139.21 | 137.03 | 138.76 | 1,167,163 | +1.23(+0.90%) |
Feb 03, 2021 | 136.02 | 139.10 | 135.70 | 137.53 | 1,108,813 | +1.67(+1.23%) |
Feb 02, 2021 | 132.87 | 137.17 | 132.75 | 135.86 | 1,655,492 | +3.28(+2.48%) |