Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 175.50 | 177.21 | 173.95 | 175.96 | 2,461,784 | -1.33(-0.75%) |
Apr 29, 2021 | 175.93 | 178.10 | 174.70 | 177.29 | 1,855,704 | +1.67(+0.95%) |
Apr 28, 2021 | 179.91 | 180.21 | 175.06 | 175.61 | 3,325,214 | -8.72(-4.73%) |
Apr 27, 2021 | 183.46 | 184.44 | 182.41 | 184.34 | 1,689,371 | +0.70(+0.38%) |
Apr 26, 2021 | 184.04 | 184.95 | 183.22 | 183.63 | 1,486,590 | -0.68(-0.37%) |
Apr 23, 2021 | 183.50 | 185.65 | 182.20 | 184.31 | 1,426,955 | +0.97(+0.53%) |
Apr 22, 2021 | 182.49 | 184.37 | 181.82 | 183.34 | 1,445,713 | +0.49(+0.27%) |
Apr 21, 2021 | 182.10 | 183.09 | 181.62 | 182.85 | 1,502,157 | +1.41(+0.78%) |
Apr 20, 2021 | 181.97 | 182.53 | 180.74 | 181.44 | 1,336,824 | +0.06(+0.03%) |
Apr 19, 2021 | 180.69 | 181.77 | 180.37 | 181.38 | 1,303,170 | -0.18(-0.10%) |
Apr 16, 2021 | 181.25 | 182.11 | 180.45 | 181.56 | 1,713,982 | +0.99(+0.55%) |
Apr 15, 2021 | 181.20 | 181.92 | 180.09 | 180.57 | 1,246,972 | +0.70(+0.39%) |
Apr 14, 2021 | 180.13 | 181.89 | 179.44 | 179.88 | 1,755,103 | -0.72(-0.40%) |
Apr 13, 2021 | 178.66 | 180.88 | 178.37 | 180.60 | 2,102,978 | +2.03(+1.14%) |
Apr 12, 2021 | 177.59 | 178.99 | 177.32 | 178.57 | 1,485,631 | +0.30(+0.17%) |
Apr 09, 2021 | 177.02 | 178.63 | 175.97 | 178.27 | 1,199,118 | +1.17(+0.66%) |
Apr 08, 2021 | 175.80 | 177.35 | 175.08 | 177.10 | 2,096,091 | +2.25(+1.29%) |
Apr 07, 2021 | 177.69 | 178.10 | 174.66 | 174.85 | 1,810,460 | -3.39(-1.90%) |
Apr 06, 2021 | 181.38 | 181.38 | 177.64 | 178.24 | 1,628,694 | -3.44(-1.90%) |
Apr 05, 2021 | 178.62 | 182.33 | 178.59 | 181.68 | 1,706,182 | +3.45(+1.94%) |
Apr 01, 2021 | 179.00 | 179.00 | 177.03 | 178.23 | 1,409,952 | +0.88(+0.49%) |
Mar 31, 2021 | 176.82 | 178.39 | 176.02 | 177.35 | 1,964,457 | +0.55(+0.31%) |
Mar 30, 2021 | 181.36 | 182.03 | 176.17 | 176.81 | 1,885,550 | -4.34(-2.39%) |
Mar 29, 2021 | 180.45 | 181.61 | 178.83 | 181.15 | 1,521,910 | -0.18(-0.10%) |
Mar 26, 2021 | 176.10 | 181.60 | 175.81 | 181.33 | 2,219,070 | +5.35(+3.04%) |
Mar 25, 2021 | 175.62 | 177.05 | 175.04 | 175.97 | 2,273,070 | +1.63(+0.93%) |
Mar 24, 2021 | 172.50 | 176.86 | 172.50 | 174.34 | 2,146,912 | +1.16(+0.67%) |
Mar 23, 2021 | 174.73 | 174.82 | 172.28 | 173.19 | 1,768,380 | -0.33(-0.19%) |
Mar 22, 2021 | 172.17 | 173.98 | 171.76 | 173.52 | 2,285,851 | +0.43(+0.25%) |
Mar 19, 2021 | 175.07 | 176.09 | 171.46 | 173.08 | 10,808,962 | -2.00(-1.14%) |
Mar 18, 2021 | 174.81 | 177.28 | 174.49 | 175.09 | 1,724,101 | -1.71(-0.97%) |
Mar 17, 2021 | 176.22 | 177.39 | 174.81 | 176.80 | 2,106,244 | -0.38(-0.21%) |
Mar 16, 2021 | 177.62 | 179.26 | 176.86 | 177.18 | 2,143,481 | -0.75(-0.42%) |
Mar 15, 2021 | 171.99 | 178.16 | 171.99 | 177.93 | 2,967,342 | +5.94(+3.45%) |
Mar 12, 2021 | 170.06 | 172.28 | 169.90 | 171.99 | 1,445,658 | +1.14(+0.67%) |
Mar 11, 2021 | 169.84 | 173.14 | 169.58 | 170.85 | 1,447,760 | +0.40(+0.23%) |
Mar 10, 2021 | 172.03 | 172.82 | 169.71 | 170.46 | 2,102,546 | -0.93(-0.54%) |
Mar 09, 2021 | 170.41 | 172.54 | 169.57 | 171.38 | 2,402,784 | +2.47(+1.46%) |
Mar 08, 2021 | 167.84 | 171.93 | 166.40 | 168.91 | 2,724,155 | +2.02(+1.21%) |
Mar 05, 2021 | 160.87 | 167.58 | 160.56 | 166.89 | 2,708,557 | +6.79(+4.24%) |
Mar 04, 2021 | 163.21 | 164.65 | 159.09 | 160.10 | 2,148,675 | -3.26(-1.99%) |
Mar 03, 2021 | 162.45 | 163.92 | 161.33 | 163.36 | 1,833,828 | -0.42(-0.26%) |
Mar 02, 2021 | 166.19 | 166.64 | 162.77 | 163.78 | 2,230,623 | -2.40(-1.44%) |
Mar 01, 2021 | 164.56 | 167.07 | 163.44 | 166.18 | 1,805,326 | +3.26(+2.00%) |
Feb 26, 2021 | 165.15 | 166.22 | 162.64 | 162.92 | 2,825,089 | -1.41(-0.86%) |
Feb 25, 2021 | 163.62 | 166.29 | 163.33 | 164.33 | 2,654,955 | -1.02(-0.62%) |
Feb 24, 2021 | 159.25 | 165.57 | 158.23 | 165.35 | 2,103,844 | +4.26(+2.65%) |
Feb 23, 2021 | 160.43 | 163.46 | 159.31 | 161.09 | 2,008,533 | +1.16(+0.73%) |
Feb 22, 2021 | 157.42 | 160.62 | 156.47 | 159.93 | 1,565,038 | +1.43(+0.90%) |
Feb 19, 2021 | 161.81 | 162.34 | 158.22 | 158.49 | 2,137,002 | -3.10(-1.92%) |
Feb 18, 2021 | 156.55 | 161.98 | 155.66 | 161.59 | 2,377,643 | +5.12(+3.27%) |
Feb 17, 2021 | 155.22 | 156.75 | 154.03 | 156.47 | 1,357,517 | +0.91(+0.58%) |
Feb 16, 2021 | 155.33 | 157.04 | 154.50 | 155.56 | 2,162,346 | -0.81(-0.52%) |
Feb 12, 2021 | 155.42 | 156.54 | 153.76 | 156.38 | 1,952,963 | +0.22(+0.14%) |
Feb 11, 2021 | 157.65 | 157.70 | 155.96 | 156.16 | 1,270,223 | -0.13(-0.08%) |
Feb 10, 2021 | 157.66 | 157.90 | 155.64 | 156.29 | 1,716,949 | -0.41(-0.26%) |
Feb 09, 2021 | 157.16 | 157.68 | 155.81 | 156.70 | 1,867,881 | -0.51(-0.32%) |
Feb 08, 2021 | 157.25 | 157.97 | 155.88 | 157.21 | 1,874,714 | +0.60(+0.38%) |
Feb 05, 2021 | 159.84 | 160.62 | 156.51 | 156.61 | 1,640,963 | -3.07(-1.92%) |
Feb 04, 2021 | 157.35 | 159.78 | 155.76 | 159.68 | 1,505,080 | +3.49(+2.24%) |
Feb 03, 2021 | 156.41 | 157.14 | 155.65 | 156.19 | 1,935,181 | -1.45(-0.92%) |
Feb 02, 2021 | 156.62 | 158.33 | 154.97 | 157.64 | 1,990,238 | +1.90(+1.22%) |