Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 181.78 | 185.23 | 180.25 | 181.27 | 211,186 | -3.85(-2.08%) |
Apr 29, 2021 | 188.75 | 188.75 | 181.52 | 185.12 | 75,811 | -0.87(-0.47%) |
Apr 28, 2021 | 184.21 | 187.07 | 184.19 | 185.99 | 81,472 | +0.54(+0.29%) |
Apr 27, 2021 | 189.72 | 189.72 | 184.12 | 185.45 | 89,758 | -2.61(-1.39%) |
Apr 26, 2021 | 186.32 | 189.70 | 186.32 | 188.06 | 91,464 | +3.19(+1.73%) |
Apr 23, 2021 | 183.61 | 186.18 | 183.61 | 184.87 | 119,102 | +3.01(+1.66%) |
Apr 22, 2021 | 182.91 | 184.87 | 179.52 | 181.85 | 140,738 | -3.45(-1.86%) |
Apr 21, 2021 | 178.24 | 185.56 | 178.24 | 185.30 | 113,789 | +7.88(+4.44%) |
Apr 20, 2021 | 183.24 | 183.90 | 176.13 | 177.43 | 137,155 | -6.09(-3.32%) |
Apr 19, 2021 | 186.50 | 188.90 | 181.44 | 183.51 | 166,618 | -4.36(-2.32%) |
Apr 16, 2021 | 190.16 | 190.16 | 186.10 | 187.87 | 110,804 | -1.17(-0.62%) |
Apr 15, 2021 | 189.45 | 190.43 | 186.11 | 189.04 | 75,426 | +2.39(+1.28%) |
Apr 14, 2021 | 184.81 | 189.09 | 184.81 | 186.65 | 127,043 | +2.10(+1.14%) |
Apr 13, 2021 | 185.15 | 187.01 | 181.78 | 184.54 | 111,171 | +0.98(+0.53%) |
Apr 12, 2021 | 189.18 | 189.65 | 182.96 | 183.56 | 179,654 | -7.15(-3.75%) |
Apr 09, 2021 | 192.82 | 194.10 | 188.75 | 190.71 | 113,233 | -3.57(-1.84%) |
Apr 08, 2021 | 195.78 | 196.08 | 192.23 | 194.28 | 148,942 | +0.82(+0.42%) |
Apr 07, 2021 | 194.21 | 196.27 | 192.63 | 193.46 | 171,879 | -1.13(-0.58%) |
Apr 06, 2021 | 192.22 | 195.73 | 191.90 | 194.58 | 302,766 | +1.60(+0.83%) |
Apr 05, 2021 | 190.73 | 193.34 | 188.59 | 192.98 | 206,110 | +7.40(+3.99%) |
Apr 01, 2021 | 175.97 | 185.58 | 174.75 | 185.58 | 182,953 | +10.87(+6.22%) |
Mar 31, 2021 | 170.42 | 177.08 | 170.42 | 174.71 | 193,905 | +5.78(+3.42%) |
Mar 30, 2021 | 167.80 | 169.76 | 166.13 | 168.93 | 104,378 | +0.62(+0.37%) |
Mar 29, 2021 | 172.89 | 175.06 | 166.94 | 168.31 | 164,254 | -7.09(-4.04%) |
Mar 26, 2021 | 167.47 | 175.76 | 166.69 | 175.39 | 167,876 | +9.55(+5.76%) |
Mar 25, 2021 | 160.14 | 166.62 | 157.89 | 165.84 | 193,257 | +2.41(+1.48%) |
Mar 24, 2021 | 163.06 | 170.96 | 163.04 | 163.43 | 145,895 | +3.06(+1.91%) |
Mar 23, 2021 | 167.46 | 171.00 | 159.77 | 160.37 | 187,336 | -7.78(-4.63%) |
Mar 22, 2021 | 170.52 | 177.78 | 167.91 | 168.15 | 135,212 | -1.68(-0.99%) |
Mar 19, 2021 | 169.93 | 177.31 | 165.33 | 169.83 | 399,760 | +0.31(+0.18%) |
Mar 18, 2021 | 175.44 | 177.33 | 169.15 | 169.52 | 143,308 | -8.78(-4.93%) |
Mar 17, 2021 | 175.68 | 180.36 | 172.50 | 178.30 | 225,290 | +0.15(+0.08%) |
Mar 16, 2021 | 172.47 | 180.03 | 172.05 | 178.16 | 353,104 | +6.85(+4.00%) |
Mar 15, 2021 | 167.25 | 171.85 | 165.60 | 171.31 | 109,119 | +4.59(+2.76%) |
Mar 12, 2021 | 166.81 | 169.22 | 165.68 | 166.71 | 150,569 | -2.61(-1.54%) |
Mar 11, 2021 | 166.72 | 171.76 | 166.10 | 169.32 | 198,362 | +5.59(+3.41%) |
Mar 10, 2021 | 164.50 | 165.35 | 161.76 | 163.74 | 162,186 | +3.52(+2.20%) |
Mar 09, 2021 | 158.10 | 162.22 | 157.65 | 160.22 | 244,503 | +6.32(+4.10%) |
Mar 08, 2021 | 162.21 | 163.66 | 153.77 | 153.90 | 192,035 | -8.27(-5.10%) |
Mar 05, 2021 | 165.19 | 165.19 | 154.10 | 162.17 | 321,229 | +1.97(+1.23%) |
Mar 04, 2021 | 168.35 | 169.34 | 156.97 | 160.20 | 262,229 | -8.20(-4.87%) |
Mar 03, 2021 | 170.68 | 172.84 | 167.55 | 168.40 | 194,360 | +2.30(+1.38%) |
Mar 02, 2021 | 173.45 | 173.45 | 165.82 | 166.10 | 159,329 | -9.06(-5.17%) |
Mar 01, 2021 | 171.98 | 175.20 | 169.67 | 175.16 | 163,470 | +7.12(+4.23%) |
Feb 26, 2021 | 164.81 | 171.44 | 161.54 | 168.04 | 231,232 | +3.81(+2.32%) |
Feb 25, 2021 | 174.25 | 174.25 | 162.66 | 164.23 | 264,353 | -11.92(-6.76%) |
Feb 24, 2021 | 162.72 | 176.69 | 162.66 | 176.15 | 186,202 | +11.72(+7.13%) |
Feb 23, 2021 | 159.68 | 164.96 | 157.94 | 164.43 | 155,228 | +1.92(+1.18%) |
Feb 22, 2021 | 163.53 | 166.51 | 161.76 | 162.50 | 183,544 | -3.62(-2.18%) |
Feb 19, 2021 | 162.19 | 166.88 | 162.19 | 166.12 | 139,510 | +5.66(+3.53%) |
Feb 18, 2021 | 167.11 | 167.11 | 159.66 | 160.46 | 188,921 | -7.54(-4.49%) |
Feb 17, 2021 | 170.93 | 172.18 | 164.72 | 168.00 | 191,951 | -3.86(-2.25%) |
Feb 16, 2021 | 173.59 | 175.54 | 170.46 | 171.87 | 157,373 | -0.45(-0.26%) |
Feb 12, 2021 | 170.02 | 173.44 | 169.37 | 172.32 | 133,118 | +2.12(+1.24%) |
Feb 11, 2021 | 164.94 | 170.33 | 164.94 | 170.20 | 174,978 | +5.84(+3.56%) |
Feb 10, 2021 | 167.36 | 168.99 | 162.81 | 164.36 | 148,402 | -2.42(-1.45%) |
Feb 09, 2021 | 167.33 | 168.82 | 165.54 | 166.78 | 113,355 | -3.74(-2.19%) |
Feb 08, 2021 | 167.55 | 170.90 | 165.87 | 170.52 | 197,961 | +3.75(+2.25%) |
Feb 05, 2021 | 166.33 | 167.53 | 163.15 | 166.77 | 167,818 | +3.73(+2.29%) |
Feb 04, 2021 | 160.16 | 167.50 | 158.00 | 163.05 | 262,903 | +8.15(+5.26%) |
Feb 03, 2021 | 154.35 | 157.16 | 152.84 | 154.90 | 223,104 | -0.19(-0.12%) |
Feb 02, 2021 | 156.69 | 156.69 | 153.97 | 155.08 | 165,392 | +1.41(+0.92%) |