Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 157.20 | 157.20 | 154.17 | 154.79 | 25,500 | -3.77(-2.38%) |
Apr 29, 2021 | 159.53 | 159.86 | 157.13 | 158.56 | 25,140 | +1.03(+0.65%) |
Apr 28, 2021 | 157.82 | 158.21 | 155.97 | 157.53 | 42,467 | -1.85(-1.16%) |
Apr 27, 2021 | 160.27 | 160.34 | 158.17 | 159.38 | 27,744 | -0.69(-0.43%) |
Apr 26, 2021 | 161.13 | 161.74 | 159.76 | 160.07 | 34,307 | -1.29(-0.80%) |
Apr 23, 2021 | 160.00 | 161.60 | 159.37 | 161.36 | 83,300 | -0.69(-0.43%) |
Apr 22, 2021 | 163.33 | 163.33 | 161.43 | 162.05 | 38,431 | -2.31(-1.41%) |
Apr 21, 2021 | 163.51 | 164.36 | 162.89 | 164.36 | 22,941 | +1.45(+0.89%) |
Apr 20, 2021 | 163.17 | 163.78 | 161.50 | 162.91 | 35,268 | -4.04(-2.42%) |
Apr 19, 2021 | 167.16 | 167.83 | 166.38 | 166.95 | 26,060 | +0.05(+0.03%) |
Apr 16, 2021 | 165.62 | 167.03 | 165.17 | 166.90 | 49,900 | +0.25(+0.15%) |
Apr 15, 2021 | 164.25 | 166.65 | 164.15 | 166.65 | 53,489 | +0.65(+0.39%) |
Apr 14, 2021 | 166.14 | 166.89 | 165.30 | 166.00 | 55,488 | -2.26(-1.34%) |
Apr 13, 2021 | 168.50 | 168.98 | 166.79 | 168.26 | 51,869 | -0.46(-0.27%) |
Apr 12, 2021 | 169.03 | 169.35 | 167.58 | 168.72 | 58,248 | +1.89(+1.13%) |
Apr 09, 2021 | 165.41 | 167.23 | 164.51 | 166.83 | 26,200 | +2.10(+1.27%) |
Apr 08, 2021 | 164.43 | 166.00 | 164.20 | 164.73 | 27,996 | +3.19(+1.97%) |
Apr 07, 2021 | 163.16 | 163.97 | 160.58 | 161.54 | 115,161 | -1.35(-0.83%) |
Apr 06, 2021 | 163.08 | 164.42 | 162.57 | 162.89 | 105,639 | -1.39(-0.85%) |
Apr 05, 2021 | 160.65 | 164.44 | 160.55 | 164.28 | 49,489 | +3.06(+1.90%) |
Apr 01, 2021 | 159.15 | 161.22 | 158.14 | 161.22 | 43,700 | +4.21(+2.68%) |
Mar 31, 2021 | 154.94 | 157.18 | 154.94 | 157.01 | 39,458 | +1.69(+1.09%) |
Mar 30, 2021 | 154.58 | 156.09 | 154.16 | 155.32 | 46,564 | -0.98(-0.63%) |
Mar 29, 2021 | 156.07 | 156.47 | 154.89 | 156.30 | 46,377 | +0.23(+0.15%) |
Mar 26, 2021 | 154.53 | 156.35 | 153.18 | 156.07 | 40,800 | +0.36(+0.23%) |
Mar 25, 2021 | 157.26 | 157.26 | 153.22 | 155.71 | 116,623 | -8.62(-5.25%) |
Mar 24, 2021 | 166.89 | 167.50 | 164.02 | 164.33 | 21,497 | -2.56(-1.53%) |
Mar 23, 2021 | 167.66 | 169.13 | 165.98 | 166.89 | 29,252 | +0.29(+0.17%) |
Mar 22, 2021 | 167.35 | 169.32 | 165.60 | 166.60 | 27,061 | -1.56(-0.93%) |
Mar 19, 2021 | 168.26 | 170.27 | 166.04 | 168.16 | 28,300 | -2.35(-1.38%) |
Mar 18, 2021 | 170.49 | 172.78 | 170.26 | 170.51 | 20,159 | -1.58(-0.92%) |
Mar 17, 2021 | 169.94 | 172.09 | 169.50 | 172.09 | 29,491 | +0.45(+0.26%) |
Mar 16, 2021 | 173.23 | 173.35 | 170.86 | 171.64 | 32,173 | -3.13(-1.79%) |
Mar 15, 2021 | 175.99 | 176.96 | 174.45 | 174.77 | 44,638 | -5.34(-2.96%) |
Mar 12, 2021 | 178.48 | 180.11 | 177.77 | 180.11 | 29,900 | +0.14(+0.08%) |
Mar 11, 2021 | 178.29 | 180.21 | 178.09 | 179.97 | 25,668 | +6.81(+3.93%) |
Mar 10, 2021 | 174.82 | 175.41 | 172.12 | 173.16 | 108,400 | +9.75(+5.97%) |
Mar 09, 2021 | 168.74 | 169.66 | 163.20 | 163.41 | 241,584 | -2.57(-1.55%) |
Mar 08, 2021 | 166.38 | 167.18 | 165.39 | 165.98 | 253,176 | +2.50(+1.53%) |
Mar 05, 2021 | 167.89 | 167.89 | 161.36 | 163.48 | 694,800 | -3.63(-2.17%) |
Mar 04, 2021 | 170.36 | 170.99 | 165.71 | 167.11 | 249,458 | -7.37(-4.22%) |
Mar 03, 2021 | 175.18 | 175.71 | 172.86 | 174.48 | 108,656 | -1.82(-1.03%) |
Mar 02, 2021 | 176.08 | 176.31 | 174.91 | 176.30 | 113,591 | -1.27(-0.72%) |
Mar 01, 2021 | 176.67 | 178.22 | 176.28 | 177.57 | 161,920 | +1.93(+1.10%) |
Feb 26, 2021 | 177.09 | 177.33 | 174.28 | 175.64 | 67,300 | -1.88(-1.06%) |
Feb 25, 2021 | 180.25 | 180.25 | 176.27 | 177.52 | 40,761 | +1.30(+0.74%) |
Feb 24, 2021 | 176.65 | 176.65 | 174.89 | 176.22 | 22,884 | -0.85(-0.48%) |
Feb 23, 2021 | 176.09 | 177.37 | 174.14 | 177.07 | 29,823 | -0.37(-0.21%) |
Feb 22, 2021 | 176.92 | 178.20 | 176.72 | 177.44 | 25,938 | -0.58(-0.33%) |
Feb 19, 2021 | 178.15 | 179.97 | 178.00 | 178.02 | 35,400 | +3.04(+1.74%) |
Feb 18, 2021 | 174.86 | 175.70 | 174.18 | 174.98 | 29,038 | -1.52(-0.86%) |
Feb 17, 2021 | 175.55 | 176.50 | 175.00 | 176.50 | 40,058 | -2.68(-1.50%) |
Feb 16, 2021 | 177.99 | 179.29 | 177.64 | 179.18 | 23,361 | +2.10(+1.19%) |
Feb 12, 2021 | 177.88 | 177.88 | 175.68 | 177.08 | 34,000 | -1.11(-0.62%) |
Feb 11, 2021 | 176.51 | 178.31 | 176.51 | 178.19 | 40,410 | +8.44(+4.97%) |
Feb 10, 2021 | 173.00 | 173.00 | 169.20 | 169.75 | 27,682 | -3.21(-1.86%) |
Feb 09, 2021 | 172.22 | 173.12 | 170.67 | 172.96 | 137,612 | +3.37(+1.99%) |
Feb 08, 2021 | 170.62 | 170.62 | 167.52 | 169.59 | 176,701 | +1.04(+0.62%) |
Feb 05, 2021 | 166.58 | 168.63 | 166.38 | 168.55 | 28,200 | +3.70(+2.24%) |
Feb 04, 2021 | 165.93 | 166.28 | 163.81 | 164.85 | 24,197 | -2.15(-1.29%) |
Feb 03, 2021 | 165.77 | 167.00 | 164.81 | 167.00 | 33,007 | -1.24(-0.74%) |
Feb 02, 2021 | 166.53 | 168.49 | 166.20 | 168.24 | 36,724 | +4.11(+2.50%) |