Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 182.55 | 185.74 | 181.83 | 184.82 | 329,300 | +0.43(+0.23%) |
Apr 29, 2021 | 184.43 | 184.60 | 181.34 | 184.39 | 236,620 | +1.16(+0.63%) |
Apr 28, 2021 | 181.48 | 183.56 | 178.39 | 183.23 | 429,834 | +0.23(+0.13%) |
Apr 27, 2021 | 177.47 | 183.28 | 175.52 | 183.00 | 379,821 | +6.91(+3.92%) |
Apr 26, 2021 | 173.01 | 176.20 | 171.40 | 176.09 | 250,938 | +3.40(+1.97%) |
Apr 23, 2021 | 172.58 | 174.23 | 169.50 | 172.69 | 193,100 | +0.91(+0.53%) |
Apr 22, 2021 | 175.77 | 177.45 | 171.05 | 171.78 | 279,121 | -3.74(-2.13%) |
Apr 21, 2021 | 169.50 | 176.42 | 168.34 | 175.52 | 224,720 | +5.57(+3.28%) |
Apr 20, 2021 | 171.77 | 175.47 | 168.06 | 169.95 | 205,148 | -2.00(-1.16%) |
Apr 19, 2021 | 171.17 | 172.23 | 167.43 | 171.95 | 213,413 | -0.54(-0.31%) |
Apr 16, 2021 | 171.40 | 173.14 | 168.51 | 172.49 | 229,400 | +1.57(+0.92%) |
Apr 15, 2021 | 172.28 | 175.54 | 167.85 | 170.92 | 367,644 | +0.44(+0.26%) |
Apr 14, 2021 | 173.35 | 174.00 | 168.10 | 170.48 | 248,818 | -1.97(-1.14%) |
Apr 13, 2021 | 170.80 | 172.79 | 167.54 | 172.45 | 276,651 | +1.97(+1.16%) |
Apr 12, 2021 | 168.00 | 170.69 | 164.72 | 170.48 | 306,343 | +2.20(+1.31%) |
Apr 09, 2021 | 162.22 | 168.38 | 159.50 | 168.28 | 171,300 | +5.32(+3.26%) |
Apr 08, 2021 | 159.69 | 164.43 | 157.30 | 162.96 | 254,004 | +5.63(+3.58%) |
Apr 07, 2021 | 165.51 | 165.51 | 156.07 | 157.33 | 312,637 | -8.18(-4.94%) |
Apr 06, 2021 | 165.39 | 168.82 | 164.56 | 165.51 | 235,361 | +0.14(+0.08%) |
Apr 05, 2021 | 161.79 | 166.75 | 159.39 | 165.37 | 245,549 | +5.98(+3.75%) |
Apr 01, 2021 | 161.08 | 162.75 | 156.73 | 159.39 | 295,200 | +0.58(+0.37%) |
Mar 31, 2021 | 153.53 | 163.41 | 153.12 | 158.81 | 876,830 | +6.58(+4.32%) |
Mar 30, 2021 | 148.62 | 153.72 | 147.45 | 152.23 | 274,366 | +3.62(+2.44%) |
Mar 29, 2021 | 153.10 | 154.94 | 148.03 | 148.61 | 195,558 | -4.86(-3.17%) |
Mar 26, 2021 | 147.10 | 153.72 | 146.54 | 153.47 | 172,500 | +7.00(+4.78%) |
Mar 25, 2021 | 142.21 | 147.23 | 141.51 | 146.47 | 339,125 | +2.06(+1.43%) |
Mar 24, 2021 | 151.17 | 151.18 | 144.24 | 144.41 | 236,631 | -5.77(-3.84%) |
Mar 23, 2021 | 149.23 | 152.00 | 148.28 | 150.18 | 289,845 | +0.61(+0.41%) |
Mar 22, 2021 | 151.98 | 154.00 | 148.43 | 149.57 | 241,988 | -0.32(-0.21%) |
Mar 19, 2021 | 146.58 | 150.87 | 144.31 | 149.89 | 487,500 | +4.73(+3.26%) |
Mar 18, 2021 | 150.94 | 152.14 | 144.48 | 145.16 | 345,344 | -10.40(-6.69%) |
Mar 17, 2021 | 154.90 | 156.23 | 149.66 | 155.56 | 319,144 | -2.10(-1.33%) |
Mar 16, 2021 | 155.25 | 158.63 | 154.77 | 157.66 | 253,950 | +1.91(+1.23%) |
Mar 15, 2021 | 156.37 | 156.37 | 153.63 | 155.75 | 312,524 | -0.03(-0.02%) |
Mar 12, 2021 | 154.13 | 156.59 | 152.63 | 155.78 | 250,800 | -1.10(-0.70%) |
Mar 11, 2021 | 152.82 | 157.36 | 150.07 | 156.88 | 270,240 | +9.16(+6.20%) |
Mar 10, 2021 | 149.42 | 152.04 | 147.32 | 147.72 | 438,986 | +1.21(+0.83%) |
Mar 09, 2021 | 139.96 | 147.68 | 139.95 | 146.51 | 490,687 | +9.87(+7.22%) |
Mar 08, 2021 | 139.57 | 140.84 | 135.36 | 136.64 | 598,811 | -2.72(-1.95%) |
Mar 05, 2021 | 141.95 | 142.56 | 131.01 | 139.36 | 534,700 | -0.71(-0.51%) |
Mar 04, 2021 | 146.20 | 147.72 | 138.26 | 140.07 | 720,049 | -7.30(-4.95%) |
Mar 03, 2021 | 154.26 | 154.53 | 146.68 | 147.37 | 417,137 | -7.63(-4.92%) |
Mar 02, 2021 | 161.28 | 161.28 | 152.31 | 155.00 | 264,202 | -3.53(-2.23%) |
Mar 01, 2021 | 158.30 | 159.95 | 156.38 | 158.53 | 232,525 | +2.65(+1.70%) |
Feb 26, 2021 | 155.00 | 159.50 | 152.52 | 155.88 | 605,200 | +1.53(+0.99%) |
Feb 25, 2021 | 158.23 | 161.32 | 152.65 | 154.35 | 751,534 | -0.59(-0.38%) |
Feb 24, 2021 | 157.58 | 160.92 | 153.96 | 154.94 | 1,547,309 | +9.57(+6.58%) |
Feb 23, 2021 | 137.02 | 146.48 | 133.70 | 145.37 | 1,252,111 | -3.96(-2.65%) |
Feb 22, 2021 | 158.00 | 159.69 | 149.18 | 149.33 | 374,194 | -11.83(-7.34%) |
Feb 19, 2021 | 160.43 | 165.60 | 160.20 | 161.16 | 223,900 | +1.58(+0.99%) |
Feb 18, 2021 | 166.40 | 166.40 | 158.75 | 159.58 | 223,580 | -7.68(-4.59%) |
Feb 17, 2021 | 168.28 | 169.16 | 164.00 | 167.26 | 161,597 | -3.21(-1.88%) |
Feb 16, 2021 | 171.37 | 173.52 | 168.84 | 170.47 | 268,245 | -2.05(-1.19%) |
Feb 12, 2021 | 167.61 | 172.62 | 166.14 | 172.52 | 261,100 | +4.73(+2.82%) |
Feb 11, 2021 | 167.20 | 168.51 | 165.80 | 167.79 | 359,113 | +1.62(+0.97%) |
Feb 10, 2021 | 166.42 | 169.30 | 165.44 | 166.17 | 257,533 | +0.93(+0.56%) |
Feb 09, 2021 | 166.85 | 167.38 | 163.02 | 165.24 | 275,691 | +0.10(+0.06%) |
Feb 08, 2021 | 160.35 | 165.36 | 159.28 | 165.14 | 309,667 | +5.72(+3.59%) |
Feb 05, 2021 | 155.00 | 160.45 | 154.02 | 159.42 | 273,200 | +5.41(+3.51%) |
Feb 04, 2021 | 149.24 | 154.47 | 148.94 | 154.01 | 304,239 | +3.98(+2.65%) |
Feb 03, 2021 | 149.29 | 150.07 | 145.35 | 150.03 | 314,452 | +0.10(+0.07%) |
Feb 02, 2021 | 144.11 | 150.47 | 144.00 | 149.93 | 232,728 | +7.75(+5.45%) |