Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 179.34 | 180.44 | 176.97 | 178.06 | 1,345,248 | -1.53(-0.85%) |
Apr 29, 2021 | 177.23 | 179.95 | 176.86 | 179.60 | 1,431,339 | +2.39(+1.35%) |
Apr 28, 2021 | 180.40 | 180.40 | 176.04 | 177.21 | 1,942,100 | -3.31(-1.84%) |
Apr 27, 2021 | 179.96 | 180.86 | 179.47 | 180.52 | 1,984,414 | +0.08(+0.04%) |
Apr 26, 2021 | 183.65 | 183.65 | 180.02 | 180.44 | 1,025,925 | -2.31(-1.26%) |
Apr 23, 2021 | 181.81 | 183.82 | 180.89 | 182.75 | 1,197,099 | +1.04(+0.57%) |
Apr 22, 2021 | 181.87 | 182.75 | 181.22 | 181.71 | 1,318,746 | -0.74(-0.41%) |
Apr 21, 2021 | 181.94 | 183.41 | 181.33 | 182.45 | 1,188,874 | +0.75(+0.41%) |
Apr 20, 2021 | 181.24 | 182.42 | 180.52 | 181.70 | 1,013,777 | +0.47(+0.26%) |
Apr 19, 2021 | 182.61 | 183.14 | 179.97 | 181.24 | 1,202,982 | -1.75(-0.96%) |
Apr 16, 2021 | 180.92 | 183.84 | 180.86 | 182.99 | 1,442,010 | +3.11(+1.73%) |
Apr 15, 2021 | 182.29 | 183.34 | 179.20 | 179.88 | 2,388,033 | -2.40(-1.32%) |
Apr 14, 2021 | 180.74 | 182.80 | 180.12 | 182.28 | 951,983 | +0.80(+0.44%) |
Apr 13, 2021 | 179.16 | 182.85 | 178.57 | 181.47 | 1,553,590 | +1.02(+0.57%) |
Apr 12, 2021 | 179.82 | 181.01 | 179.50 | 180.45 | 1,470,773 | +0.06(+0.03%) |
Apr 09, 2021 | 179.84 | 180.70 | 178.54 | 180.39 | 1,193,469 | +1.67(+0.93%) |
Apr 08, 2021 | 180.32 | 180.94 | 177.91 | 178.72 | 1,349,520 | -1.41(-0.78%) |
Apr 07, 2021 | 180.55 | 181.49 | 178.94 | 180.13 | 1,247,043 | -0.66(-0.37%) |
Apr 06, 2021 | 184.48 | 184.59 | 180.18 | 180.80 | 1,265,890 | -2.07(-1.13%) |
Apr 05, 2021 | 182.47 | 183.69 | 181.75 | 182.87 | 1,216,056 | +1.19(+0.66%) |
Apr 01, 2021 | 180.89 | 181.85 | 179.61 | 181.68 | 1,409,907 | +1.64(+0.91%) |
Mar 31, 2021 | 179.40 | 181.41 | 179.17 | 180.04 | 1,822,143 | -0.63(-0.35%) |
Mar 30, 2021 | 184.60 | 184.60 | 180.11 | 180.66 | 1,171,276 | -3.55(-1.93%) |
Mar 29, 2021 | 182.35 | 184.66 | 180.75 | 184.22 | 1,153,102 | +0.47(+0.25%) |
Mar 26, 2021 | 180.65 | 184.04 | 179.50 | 183.75 | 1,459,593 | +2.81(+1.55%) |
Mar 25, 2021 | 179.64 | 181.30 | 177.19 | 180.94 | 1,269,874 | +0.41(+0.23%) |
Mar 24, 2021 | 177.60 | 181.47 | 177.21 | 180.52 | 1,647,618 | +4.28(+2.43%) |
Mar 23, 2021 | 175.98 | 177.20 | 174.01 | 176.25 | 1,669,514 | +0.51(+0.29%) |
Mar 22, 2021 | 176.50 | 178.76 | 175.38 | 175.74 | 1,519,816 | -2.92(-1.63%) |
Mar 19, 2021 | 180.44 | 180.44 | 177.01 | 178.65 | 5,501,804 | -2.75(-1.52%) |
Mar 18, 2021 | 183.20 | 185.39 | 180.83 | 181.41 | 1,872,708 | -0.71(-0.39%) |
Mar 17, 2021 | 184.34 | 184.47 | 181.73 | 182.11 | 1,789,478 | -0.48(-0.26%) |
Mar 16, 2021 | 184.24 | 185.10 | 181.41 | 182.59 | 1,414,920 | -1.74(-0.94%) |
Mar 15, 2021 | 184.31 | 185.12 | 181.44 | 184.32 | 1,632,848 | -0.05(-0.03%) |
Mar 12, 2021 | 182.27 | 184.87 | 181.40 | 184.38 | 1,935,801 | +3.12(+1.72%) |
Mar 11, 2021 | 180.97 | 182.87 | 179.05 | 181.25 | 2,068,644 | -0.91(-0.50%) |
Mar 10, 2021 | 184.99 | 185.32 | 180.20 | 182.16 | 2,256,578 | -2.71(-1.47%) |
Mar 09, 2021 | 187.24 | 188.55 | 184.39 | 184.88 | 2,836,110 | -3.02(-1.60%) |
Mar 08, 2021 | 188.34 | 190.27 | 185.02 | 187.89 | 2,792,041 | +0.10(+0.06%) |
Mar 05, 2021 | 183.47 | 189.30 | 182.76 | 187.79 | 3,629,475 | +6.06(+3.33%) |
Mar 04, 2021 | 181.55 | 182.60 | 179.08 | 181.73 | 2,432,683 | +1.08(+0.60%) |
Mar 03, 2021 | 181.17 | 183.27 | 180.41 | 180.66 | 1,601,806 | -0.74(-0.41%) |
Mar 02, 2021 | 183.38 | 183.84 | 180.91 | 181.40 | 1,815,103 | -2.69(-1.46%) |
Mar 01, 2021 | 177.38 | 185.74 | 177.37 | 184.08 | 2,755,154 | +8.78(+5.01%) |
Feb 26, 2021 | 180.98 | 180.99 | 174.28 | 175.31 | 3,063,654 | -4.48(-2.49%) |
Feb 25, 2021 | 178.09 | 182.10 | 177.33 | 179.78 | 2,730,563 | +3.60(+2.04%) |
Feb 24, 2021 | 175.43 | 178.11 | 174.62 | 176.18 | 1,915,956 | +1.71(+0.98%) |
Feb 23, 2021 | 171.97 | 175.36 | 170.30 | 174.47 | 3,933,988 | +2.88(+1.68%) |
Feb 22, 2021 | 170.31 | 171.95 | 168.12 | 171.59 | 2,304,144 | +0.35(+0.20%) |
Feb 19, 2021 | 171.15 | 172.46 | 169.33 | 171.24 | 1,631,731 | +0.95(+0.56%) |
Feb 18, 2021 | 166.83 | 170.51 | 166.54 | 170.29 | 1,705,533 | +2.50(+1.49%) |
Feb 17, 2021 | 165.81 | 168.46 | 164.35 | 167.79 | 1,724,483 | +1.52(+0.91%) |
Feb 16, 2021 | 162.31 | 166.70 | 160.64 | 166.27 | 3,050,356 | +4.42(+2.73%) |
Feb 12, 2021 | 160.52 | 162.04 | 159.86 | 161.85 | 1,641,984 | +1.46(+0.91%) |
Feb 11, 2021 | 163.07 | 163.53 | 157.74 | 160.39 | 2,865,012 | -2.19(-1.34%) |
Feb 10, 2021 | 167.77 | 168.71 | 160.35 | 162.58 | 3,047,149 | -5.94(-3.53%) |
Feb 09, 2021 | 169.42 | 171.65 | 167.87 | 168.52 | 2,308,294 | +0.20(+0.12%) |
Feb 08, 2021 | 169.37 | 170.01 | 167.00 | 168.32 | 2,358,826 | +0.31(+0.18%) |
Feb 05, 2021 | 170.38 | 170.70 | 165.41 | 168.01 | 1,983,731 | -1.88(-1.11%) |
Feb 04, 2021 | 169.37 | 171.04 | 168.69 | 169.89 | 1,588,341 | +1.35(+0.80%) |
Feb 03, 2021 | 169.60 | 169.76 | 167.23 | 168.54 | 1,477,218 | -0.02(-0.01%) |
Feb 02, 2021 | 166.31 | 169.99 | 166.10 | 168.55 | 1,855,168 | +4.01(+2.44%) |