Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 161.03 | 164.86 | 160.40 | 164.47 | 694,332 | +2.68(+1.66%) |
Apr 29, 2021 | 165.77 | 165.79 | 160.21 | 161.79 | 815,325 | -4.08(-2.46%) |
Apr 28, 2021 | 168.78 | 168.78 | 165.79 | 165.88 | 388,681 | -2.28(-1.36%) |
Apr 27, 2021 | 166.13 | 168.54 | 166.13 | 168.16 | 347,748 | +1.47(+0.88%) |
Apr 26, 2021 | 168.75 | 169.49 | 166.66 | 166.69 | 290,758 | -1.06(-0.63%) |
Apr 23, 2021 | 166.23 | 168.36 | 165.35 | 167.75 | 229,904 | +0.95(+0.57%) |
Apr 22, 2021 | 166.98 | 168.31 | 166.25 | 166.79 | 385,234 | -1.12(-0.67%) |
Apr 21, 2021 | 165.63 | 167.97 | 165.05 | 167.91 | 334,807 | +2.53(+1.53%) |
Apr 20, 2021 | 166.53 | 167.41 | 163.99 | 165.38 | 536,196 | -1.31(-0.79%) |
Apr 19, 2021 | 165.82 | 166.91 | 164.63 | 166.70 | 475,429 | +1.21(+0.73%) |
Apr 16, 2021 | 170.13 | 170.62 | 165.38 | 165.49 | 381,395 | -3.60(-2.13%) |
Apr 15, 2021 | 166.88 | 169.14 | 166.24 | 169.09 | 447,345 | +2.11(+1.27%) |
Apr 14, 2021 | 166.34 | 167.63 | 165.59 | 166.98 | 229,489 | +1.11(+0.67%) |
Apr 13, 2021 | 165.63 | 167.10 | 164.94 | 165.87 | 259,427 | -0.23(-0.14%) |
Apr 12, 2021 | 164.14 | 167.10 | 164.06 | 166.10 | 395,943 | +1.42(+0.86%) |
Apr 09, 2021 | 164.87 | 166.02 | 163.23 | 164.68 | 376,776 | +0.21(+0.12%) |
Apr 08, 2021 | 162.52 | 165.39 | 162.45 | 164.47 | 346,051 | +0.79(+0.48%) |
Apr 07, 2021 | 162.05 | 164.72 | 162.05 | 163.69 | 653,947 | +1.46(+0.90%) |
Apr 06, 2021 | 161.53 | 163.45 | 160.94 | 162.22 | 899,327 | +0.49(+0.30%) |
Apr 05, 2021 | 161.34 | 162.94 | 160.91 | 161.74 | 718,524 | +0.97(+0.61%) |
Apr 01, 2021 | 155.90 | 161.27 | 155.90 | 160.76 | 397,919 | +4.63(+2.96%) |
Mar 31, 2021 | 160.03 | 160.99 | 156.09 | 156.13 | 305,784 | -4.29(-2.67%) |
Mar 30, 2021 | 161.87 | 162.15 | 160.08 | 160.42 | 225,945 | -1.22(-0.75%) |
Mar 29, 2021 | 159.70 | 162.75 | 159.12 | 161.64 | 202,789 | +1.35(+0.84%) |
Mar 26, 2021 | 159.56 | 160.72 | 158.37 | 160.28 | 197,882 | +1.39(+0.88%) |
Mar 25, 2021 | 158.81 | 159.42 | 157.16 | 158.89 | 272,902 | +0.10(+0.06%) |
Mar 24, 2021 | 158.99 | 160.86 | 158.13 | 158.79 | 219,906 | +0.78(+0.49%) |
Mar 23, 2021 | 156.52 | 159.80 | 155.25 | 158.01 | 294,349 | +1.65(+1.05%) |
Mar 22, 2021 | 157.62 | 158.40 | 155.32 | 156.37 | 242,242 | -1.96(-1.24%) |
Mar 19, 2021 | 165.72 | 165.72 | 156.81 | 158.33 | 923,210 | -6.71(-4.07%) |
Mar 18, 2021 | 165.76 | 167.44 | 163.28 | 165.04 | 226,553 | +0.06(+0.04%) |
Mar 17, 2021 | 167.56 | 167.57 | 162.54 | 164.98 | 285,783 | -1.63(-0.98%) |
Mar 16, 2021 | 164.12 | 167.14 | 162.87 | 166.61 | 385,120 | +1.67(+1.01%) |
Mar 15, 2021 | 161.65 | 165.06 | 161.65 | 164.94 | 234,736 | +3.34(+2.07%) |
Mar 12, 2021 | 158.72 | 161.71 | 157.87 | 161.60 | 441,950 | +3.79(+2.40%) |
Mar 11, 2021 | 158.19 | 158.19 | 155.64 | 157.81 | 300,773 | -0.80(-0.50%) |
Mar 10, 2021 | 156.73 | 159.03 | 155.69 | 158.61 | 445,882 | +1.67(+1.07%) |
Mar 09, 2021 | 160.94 | 160.94 | 156.46 | 156.94 | 318,509 | -4.34(-2.69%) |
Mar 08, 2021 | 160.05 | 164.05 | 159.68 | 161.27 | 205,358 | +1.47(+0.92%) |
Mar 05, 2021 | 157.13 | 159.95 | 154.68 | 159.80 | 403,638 | +4.05(+2.60%) |
Mar 04, 2021 | 157.94 | 158.81 | 155.30 | 155.75 | 317,640 | -1.89(-1.20%) |
Mar 03, 2021 | 158.67 | 159.41 | 156.93 | 157.63 | 318,793 | -0.09(-0.06%) |
Mar 02, 2021 | 157.60 | 158.77 | 155.43 | 157.72 | 258,243 | -0.36(-0.23%) |
Mar 01, 2021 | 162.63 | 164.27 | 157.50 | 158.08 | 340,959 | -4.25(-2.62%) |
Feb 26, 2021 | 160.16 | 163.36 | 159.23 | 162.33 | 780,224 | +2.17(+1.35%) |
Feb 25, 2021 | 160.40 | 161.46 | 159.59 | 160.16 | 341,253 | -0.19(-0.12%) |
Feb 24, 2021 | 158.37 | 162.38 | 157.36 | 160.36 | 442,303 | +2.58(+1.63%) |
Feb 23, 2021 | 154.87 | 158.20 | 154.12 | 157.78 | 432,533 | +3.27(+2.11%) |
Feb 22, 2021 | 153.54 | 155.59 | 152.87 | 154.51 | 312,162 | +0.38(+0.25%) |
Feb 19, 2021 | 155.30 | 155.68 | 152.06 | 154.13 | 705,339 | -0.60(-0.39%) |
Feb 18, 2021 | 155.56 | 156.96 | 154.73 | 154.74 | 398,595 | -1.38(-0.88%) |
Feb 17, 2021 | 152.70 | 157.25 | 152.70 | 156.12 | 347,652 | +3.37(+2.21%) |
Feb 16, 2021 | 155.31 | 156.35 | 152.75 | 152.75 | 356,709 | -2.04(-1.32%) |
Feb 12, 2021 | 157.61 | 158.86 | 154.18 | 154.79 | 349,532 | -3.24(-2.05%) |
Feb 11, 2021 | 154.44 | 158.28 | 154.44 | 158.02 | 336,662 | +3.63(+2.35%) |
Feb 10, 2021 | 155.78 | 158.15 | 153.95 | 154.40 | 371,987 | -0.60(-0.39%) |
Feb 09, 2021 | 156.68 | 158.06 | 154.44 | 155.00 | 409,951 | -1.64(-1.05%) |
Feb 08, 2021 | 155.37 | 157.73 | 155.02 | 156.64 | 577,042 | +1.73(+1.12%) |
Feb 05, 2021 | 154.09 | 156.31 | 153.62 | 154.91 | 433,469 | +1.11(+0.72%) |
Feb 04, 2021 | 151.08 | 155.42 | 151.08 | 153.81 | 528,702 | +2.84(+1.88%) |
Feb 03, 2021 | 150.46 | 152.84 | 149.89 | 150.97 | 406,290 | -0.35(-0.23%) |
Feb 02, 2021 | 149.28 | 153.04 | 148.39 | 151.32 | 475,303 | +2.62(+1.77%) |