Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 169.23 | 169.55 | 168.83 | 169.39 | 92,148 | -0.04(-0.02%) |
Apr 29, 2021 | 167.90 | 169.72 | 167.58 | 169.43 | 111,714 | +1.68(+1.00%) |
Apr 28, 2021 | 168.24 | 168.76 | 167.65 | 167.75 | 68,201 | -0.02(-0.01%) |
Apr 27, 2021 | 167.60 | 168.16 | 167.25 | 167.77 | 121,710 | -0.05(-0.03%) |
Apr 26, 2021 | 169.59 | 169.66 | 167.73 | 167.81 | 118,291 | -1.86(-1.09%) |
Apr 23, 2021 | 169.91 | 170.18 | 168.96 | 169.67 | 119,792 | -0.14(-0.08%) |
Apr 22, 2021 | 170.94 | 170.99 | 169.61 | 169.81 | 112,891 | -1.27(-0.74%) |
Apr 21, 2021 | 170.42 | 171.53 | 170.42 | 171.08 | 150,579 | +0.89(+0.52%) |
Apr 20, 2021 | 168.56 | 170.56 | 168.06 | 170.19 | 207,016 | +0.64(+0.38%) |
Apr 19, 2021 | 170.16 | 170.32 | 169.11 | 169.55 | 93,421 | -0.72(-0.42%) |
Apr 16, 2021 | 169.75 | 170.49 | 169.40 | 170.27 | 88,612 | +1.23(+0.73%) |
Apr 15, 2021 | 168.32 | 169.31 | 168.32 | 169.03 | 173,209 | +1.25(+0.75%) |
Apr 14, 2021 | 167.79 | 168.04 | 167.25 | 167.78 | 175,643 | -0.14(-0.08%) |
Apr 13, 2021 | 168.10 | 168.41 | 167.70 | 167.93 | 87,509 | -0.77(-0.46%) |
Apr 12, 2021 | 167.90 | 168.79 | 167.90 | 168.70 | 117,485 | +0.80(+0.48%) |
Apr 09, 2021 | 168.09 | 168.24 | 166.89 | 167.90 | 88,826 | -0.18(-0.11%) |
Apr 08, 2021 | 167.99 | 168.27 | 167.57 | 168.07 | 114,279 | +0.09(+0.06%) |
Apr 07, 2021 | 168.59 | 168.86 | 167.72 | 167.98 | 205,869 | -0.45(-0.27%) |
Apr 06, 2021 | 167.65 | 169.03 | 167.52 | 168.43 | 126,232 | +0.57(+0.34%) |
Apr 05, 2021 | 166.24 | 168.54 | 166.24 | 167.86 | 136,641 | +2.00(+1.20%) |
Apr 01, 2021 | 165.78 | 166.45 | 164.65 | 165.86 | 172,617 | -0.48(-0.29%) |
Mar 31, 2021 | 167.01 | 167.51 | 166.11 | 166.34 | 151,476 | -0.53(-0.32%) |
Mar 30, 2021 | 168.10 | 168.10 | 166.57 | 166.87 | 100,340 | -1.32(-0.78%) |
Mar 29, 2021 | 166.48 | 168.45 | 166.48 | 168.19 | 109,037 | +1.33(+0.80%) |
Mar 26, 2021 | 164.26 | 167.07 | 164.00 | 166.85 | 77,683 | +3.00(+1.83%) |
Mar 25, 2021 | 162.24 | 164.09 | 161.81 | 163.85 | 98,772 | +1.68(+1.04%) |
Mar 24, 2021 | 162.90 | 163.42 | 162.17 | 162.17 | 66,177 | -0.88(-0.54%) |
Mar 23, 2021 | 162.50 | 163.82 | 162.30 | 163.05 | 107,328 | +0.37(+0.23%) |
Mar 22, 2021 | 161.34 | 162.78 | 161.23 | 162.68 | 139,865 | +1.45(+0.90%) |
Mar 19, 2021 | 160.50 | 161.69 | 160.50 | 161.23 | 88,342 | +0.67(+0.42%) |
Mar 18, 2021 | 161.30 | 161.51 | 160.12 | 160.56 | 89,131 | -1.14(-0.71%) |
Mar 17, 2021 | 161.93 | 162.31 | 161.09 | 161.70 | 98,505 | -0.22(-0.14%) |
Mar 16, 2021 | 161.89 | 162.40 | 161.81 | 161.93 | 106,055 | +0.06(+0.04%) |
Mar 15, 2021 | 161.58 | 161.99 | 161.08 | 161.86 | 136,417 | +0.59(+0.37%) |
Mar 12, 2021 | 160.38 | 161.37 | 160.38 | 161.27 | 109,027 | +1.07(+0.67%) |
Mar 11, 2021 | 160.31 | 160.89 | 159.73 | 160.20 | 119,529 | +0.05(+0.03%) |
Mar 10, 2021 | 158.03 | 160.76 | 157.97 | 160.15 | 161,930 | +2.17(+1.37%) |
Mar 09, 2021 | 158.51 | 159.20 | 157.91 | 157.98 | 1,370,652 | +0.09(+0.06%) |
Mar 08, 2021 | 157.53 | 159.42 | 157.31 | 157.89 | 133,817 | +0.78(+0.50%) |
Mar 05, 2021 | 154.27 | 157.57 | 153.75 | 157.11 | 124,110 | +3.50(+2.28%) |
Mar 04, 2021 | 154.55 | 156.37 | 152.76 | 153.61 | 142,745 | -0.77(-0.50%) |
Mar 03, 2021 | 154.76 | 155.42 | 154.37 | 154.38 | 100,727 | -0.82(-0.53%) |
Mar 02, 2021 | 155.55 | 156.23 | 155.08 | 155.20 | 137,245 | -0.13(-0.08%) |
Mar 01, 2021 | 154.91 | 156.65 | 154.91 | 155.33 | 174,296 | +1.52(+0.99%) |
Feb 26, 2021 | 156.47 | 156.47 | 153.73 | 153.80 | 109,566 | -2.15(-1.38%) |
Feb 25, 2021 | 157.59 | 158.63 | 155.73 | 155.95 | 129,263 | -2.09(-1.32%) |
Feb 24, 2021 | 157.61 | 158.40 | 157.10 | 158.04 | 156,590 | +0.31(+0.19%) |
Feb 23, 2021 | 157.91 | 158.70 | 157.31 | 157.73 | 133,830 | +0.00(+0.00%) |
Feb 22, 2021 | 157.32 | 158.08 | 157.05 | 157.73 | 251,282 | +0.04(+0.02%) |
Feb 19, 2021 | 159.40 | 159.47 | 157.61 | 157.69 | 167,527 | -1.71(-1.07%) |
Feb 18, 2021 | 158.49 | 159.85 | 158.29 | 159.40 | 113,687 | -0.63(-0.39%) |
Feb 17, 2021 | 158.90 | 160.17 | 158.63 | 160.03 | 118,603 | +0.52(+0.33%) |
Feb 16, 2021 | 160.05 | 160.05 | 158.97 | 159.51 | 161,592 | -0.32(-0.20%) |
Feb 12, 2021 | 159.40 | 159.87 | 159.01 | 159.84 | 84,248 | +0.18(+0.11%) |
Feb 11, 2021 | 160.54 | 160.54 | 159.27 | 159.66 | 97,356 | -0.51(-0.32%) |
Feb 10, 2021 | 161.02 | 161.34 | 159.91 | 160.17 | 102,091 | -0.24(-0.15%) |
Feb 09, 2021 | 160.34 | 160.72 | 159.93 | 160.41 | 113,000 | +0.08(+0.05%) |
Feb 08, 2021 | 159.78 | 160.36 | 159.31 | 160.33 | 124,402 | +1.06(+0.67%) |
Feb 05, 2021 | 158.90 | 159.81 | 158.89 | 159.27 | 97,607 | +1.45(+0.92%) |
Feb 04, 2021 | 156.86 | 157.95 | 156.64 | 157.82 | 110,267 | +1.08(+0.69%) |
Feb 03, 2021 | 156.02 | 157.03 | 155.48 | 156.75 | 92,315 | +0.44(+0.28%) |
Feb 02, 2021 | 155.68 | 157.36 | 155.41 | 156.31 | 163,448 | +1.30(+0.84%) |