Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 168.83 | 170.28 | 168.83 | 170.18 | 8,872 | +0.97(+0.58%) |
Apr 29, 2021 | 169.41 | 169.83 | 168.29 | 169.21 | 124,818 | +0.13(+0.08%) |
Apr 28, 2021 | 169.50 | 169.87 | 169.01 | 169.08 | 18,304 | -0.67(-0.40%) |
Apr 27, 2021 | 169.82 | 170.18 | 169.65 | 169.75 | 11,290 | -1.05(-0.61%) |
Apr 26, 2021 | 171.68 | 171.80 | 170.62 | 170.80 | 9,673 | -0.39(-0.23%) |
Apr 23, 2021 | 170.64 | 171.51 | 170.04 | 171.19 | 8,765 | +0.94(+0.56%) |
Apr 22, 2021 | 171.80 | 172.17 | 169.96 | 170.25 | 17,096 | -1.62(-0.94%) |
Apr 21, 2021 | 169.23 | 171.86 | 169.23 | 171.86 | 36,667 | +2.24(+1.32%) |
Apr 20, 2021 | 169.52 | 170.01 | 169.09 | 169.63 | 12,454 | -0.41(-0.24%) |
Apr 19, 2021 | 171.56 | 171.56 | 169.69 | 170.04 | 22,032 | -2.21(-1.28%) |
Apr 16, 2021 | 171.49 | 172.32 | 171.31 | 172.25 | 25,335 | +1.03(+0.60%) |
Apr 15, 2021 | 171.00 | 171.27 | 170.28 | 171.22 | 18,243 | +1.32(+0.78%) |
Apr 14, 2021 | 171.35 | 172.01 | 169.76 | 169.90 | 27,888 | -1.41(-0.82%) |
Apr 13, 2021 | 169.78 | 171.47 | 169.78 | 171.31 | 16,658 | +1.56(+0.92%) |
Apr 12, 2021 | 168.30 | 169.76 | 168.30 | 169.76 | 22,134 | +1.65(+0.98%) |
Apr 09, 2021 | 168.00 | 168.10 | 167.26 | 168.10 | 13,469 | -0.06(-0.03%) |
Apr 08, 2021 | 168.10 | 168.22 | 167.62 | 168.16 | 14,899 | +0.50(+0.30%) |
Apr 07, 2021 | 169.08 | 169.08 | 167.56 | 167.66 | 20,677 | -1.36(-0.80%) |
Apr 06, 2021 | 167.72 | 169.54 | 167.72 | 169.02 | 27,558 | +0.78(+0.46%) |
Apr 05, 2021 | 167.47 | 168.93 | 167.42 | 168.24 | 103,841 | +2.96(+1.79%) |
Apr 01, 2021 | 166.05 | 166.35 | 165.07 | 165.29 | 701,469 | -0.28(-0.17%) |
Mar 31, 2021 | 165.56 | 166.00 | 165.11 | 165.57 | 13,758 | +0.82(+0.50%) |
Mar 30, 2021 | 163.78 | 164.88 | 162.78 | 164.75 | 16,485 | +0.37(+0.22%) |
Mar 29, 2021 | 163.72 | 164.55 | 163.00 | 164.38 | 33,884 | +0.14(+0.09%) |
Mar 26, 2021 | 162.89 | 164.29 | 161.90 | 164.24 | 23,303 | +1.98(+1.22%) |
Mar 25, 2021 | 159.47 | 162.48 | 159.18 | 162.26 | 70,533 | +1.43(+0.89%) |
Mar 24, 2021 | 163.21 | 163.33 | 160.81 | 160.82 | 17,431 | -2.12(-1.30%) |
Mar 23, 2021 | 164.19 | 164.51 | 162.56 | 162.94 | 15,769 | -1.31(-0.80%) |
Mar 22, 2021 | 163.47 | 165.04 | 163.47 | 164.25 | 24,158 | +1.66(+1.02%) |
Mar 19, 2021 | 162.56 | 162.86 | 161.22 | 162.59 | 20,372 | +0.25(+0.16%) |
Mar 18, 2021 | 164.60 | 164.60 | 162.22 | 162.34 | 31,574 | -3.12(-1.89%) |
Mar 17, 2021 | 162.72 | 165.59 | 162.72 | 165.46 | 35,258 | +1.59(+0.97%) |
Mar 16, 2021 | 165.80 | 165.88 | 163.86 | 163.87 | 13,581 | -1.78(-1.07%) |
Mar 15, 2021 | 164.27 | 165.65 | 163.82 | 165.65 | 20,722 | +1.83(+1.12%) |
Mar 12, 2021 | 162.66 | 163.94 | 162.40 | 163.82 | 16,083 | +0.25(+0.15%) |
Mar 11, 2021 | 163.60 | 164.06 | 162.75 | 163.57 | 43,139 | +1.57(+0.97%) |
Mar 10, 2021 | 162.54 | 163.01 | 161.35 | 162.00 | 22,423 | +1.30(+0.81%) |
Mar 09, 2021 | 158.86 | 161.66 | 158.83 | 160.70 | 25,420 | +4.55(+2.91%) |
Mar 08, 2021 | 156.96 | 158.40 | 156.00 | 156.15 | 32,963 | -0.49(-0.31%) |
Mar 05, 2021 | 155.81 | 156.86 | 152.06 | 156.64 | 23,267 | +2.38(+1.54%) |
Mar 04, 2021 | 156.98 | 158.06 | 152.68 | 154.26 | 36,944 | -2.69(-1.71%) |
Mar 03, 2021 | 159.42 | 159.76 | 156.91 | 156.94 | 27,935 | -2.64(-1.65%) |
Mar 02, 2021 | 160.66 | 160.89 | 159.59 | 159.59 | 61,038 | -1.07(-0.67%) |
Mar 01, 2021 | 158.54 | 161.20 | 158.54 | 160.66 | 331,077 | +3.87(+2.47%) |
Feb 26, 2021 | 159.71 | 159.71 | 156.37 | 156.79 | 67,978 | -1.77(-1.12%) |
Feb 25, 2021 | 161.87 | 162.90 | 157.64 | 158.56 | 30,080 | -4.32(-2.65%) |
Feb 24, 2021 | 160.63 | 163.19 | 160.41 | 162.88 | 84,378 | +2.26(+1.41%) |
Feb 23, 2021 | 158.80 | 161.56 | 157.15 | 160.62 | 36,939 | -0.54(-0.34%) |
Feb 22, 2021 | 163.29 | 163.49 | 161.16 | 161.16 | 29,924 | -3.45(-2.10%) |
Feb 19, 2021 | 166.31 | 166.31 | 164.37 | 164.61 | 19,943 | -1.27(-0.76%) |
Feb 18, 2021 | 164.93 | 166.33 | 164.69 | 165.88 | 28,830 | -0.06(-0.04%) |
Feb 17, 2021 | 164.77 | 166.09 | 164.09 | 165.94 | 28,085 | +0.03(+0.02%) |
Feb 16, 2021 | 167.90 | 167.97 | 165.73 | 165.92 | 36,312 | -1.45(-0.87%) |
Feb 12, 2021 | 166.72 | 167.37 | 165.74 | 167.37 | 12,973 | +0.32(+0.19%) |
Feb 11, 2021 | 167.81 | 168.20 | 166.30 | 167.05 | 12,059 | +0.07(+0.04%) |
Feb 10, 2021 | 169.29 | 169.82 | 166.37 | 166.98 | 46,673 | -1.83(-1.08%) |
Feb 09, 2021 | 169.72 | 169.77 | 168.59 | 168.81 | 41,900 | -0.81(-0.48%) |
Feb 08, 2021 | 169.84 | 169.86 | 168.72 | 169.62 | 37,034 | +1.29(+0.77%) |
Feb 05, 2021 | 167.86 | 168.90 | 167.35 | 168.32 | 87,922 | +1.97(+1.18%) |
Feb 04, 2021 | 165.98 | 166.37 | 165.28 | 166.36 | 26,713 | +0.77(+0.47%) |
Feb 03, 2021 | 166.54 | 166.54 | 164.58 | 165.58 | 117,567 | -0.63(-0.38%) |
Feb 02, 2021 | 164.77 | 166.98 | 164.77 | 166.22 | 23,112 | +2.61(+1.59%) |