Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 182.50 | 183.80 | 180.65 | 181.19 | 777,196 | -2.89(-1.57%) |
Apr 29, 2021 | 182.95 | 185.06 | 182.34 | 184.08 | 590,842 | +3.16(+1.75%) |
Apr 28, 2021 | 180.34 | 182.04 | 179.77 | 180.91 | 526,576 | +1.20(+0.67%) |
Apr 27, 2021 | 179.21 | 180.12 | 177.48 | 179.72 | 498,562 | +0.83(+0.46%) |
Apr 26, 2021 | 178.12 | 180.25 | 177.98 | 178.89 | 510,704 | +1.99(+1.12%) |
Apr 23, 2021 | 170.11 | 178.08 | 170.11 | 176.90 | 830,384 | +6.38(+3.74%) |
Apr 22, 2021 | 172.38 | 173.25 | 170.16 | 170.52 | 722,647 | -2.07(-1.20%) |
Apr 21, 2021 | 169.72 | 172.74 | 169.33 | 172.59 | 726,633 | +2.11(+1.24%) |
Apr 20, 2021 | 172.10 | 173.34 | 169.22 | 170.48 | 802,231 | -2.98(-1.72%) |
Apr 19, 2021 | 177.27 | 178.74 | 173.09 | 173.47 | 647,377 | -3.93(-2.22%) |
Apr 16, 2021 | 175.92 | 178.03 | 175.79 | 177.40 | 855,192 | +2.76(+1.58%) |
Apr 15, 2021 | 170.46 | 174.72 | 168.44 | 174.64 | 1,056,639 | +3.67(+2.15%) |
Apr 14, 2021 | 166.03 | 172.68 | 165.44 | 170.97 | 851,945 | +3.14(+1.87%) |
Apr 13, 2021 | 169.86 | 170.58 | 167.58 | 167.82 | 1,165,070 | -3.15(-1.84%) |
Apr 12, 2021 | 169.86 | 171.88 | 169.71 | 170.98 | 783,983 | +1.30(+0.77%) |
Apr 09, 2021 | 170.01 | 171.40 | 168.96 | 169.67 | 558,213 | +1.56(+0.93%) |
Apr 08, 2021 | 165.96 | 169.40 | 165.36 | 168.11 | 792,676 | +1.19(+0.72%) |
Apr 07, 2021 | 167.77 | 167.77 | 166.06 | 166.92 | 452,886 | -0.03(-0.02%) |
Apr 06, 2021 | 165.91 | 167.61 | 165.37 | 166.95 | 516,558 | +1.55(+0.94%) |
Apr 05, 2021 | 167.32 | 168.24 | 164.36 | 165.40 | 471,349 | -0.46(-0.28%) |
Apr 01, 2021 | 164.14 | 165.90 | 163.50 | 165.86 | 615,827 | +1.18(+0.71%) |
Mar 31, 2021 | 165.82 | 166.80 | 164.41 | 164.69 | 800,039 | -1.30(-0.78%) |
Mar 30, 2021 | 164.86 | 167.78 | 164.76 | 165.99 | 639,559 | +2.14(+1.31%) |
Mar 29, 2021 | 165.17 | 166.63 | 163.05 | 163.84 | 862,195 | -4.14(-2.46%) |
Mar 26, 2021 | 168.03 | 168.43 | 165.96 | 167.98 | 868,557 | +1.85(+1.11%) |
Mar 25, 2021 | 163.63 | 167.10 | 161.36 | 166.14 | 596,566 | +2.72(+1.66%) |
Mar 24, 2021 | 164.73 | 166.62 | 163.34 | 163.42 | 756,186 | +0.61(+0.38%) |
Mar 23, 2021 | 163.29 | 165.65 | 161.85 | 162.81 | 972,150 | -2.08(-1.26%) |
Mar 22, 2021 | 166.36 | 166.36 | 163.45 | 164.89 | 1,020,700 | -1.95(-1.17%) |
Mar 19, 2021 | 166.79 | 168.70 | 164.02 | 166.84 | 2,086,340 | -1.80(-1.07%) |
Mar 18, 2021 | 170.43 | 172.15 | 167.62 | 168.63 | 915,731 | +0.70(+0.42%) |
Mar 17, 2021 | 169.75 | 170.15 | 165.42 | 167.93 | 823,742 | -0.32(-0.19%) |
Mar 16, 2021 | 168.70 | 168.76 | 166.11 | 168.25 | 868,957 | -0.22(-0.13%) |
Mar 15, 2021 | 171.94 | 172.05 | 167.01 | 168.47 | 717,091 | -3.54(-2.06%) |
Mar 12, 2021 | 171.35 | 172.77 | 170.28 | 172.00 | 695,210 | +3.12(+1.85%) |
Mar 11, 2021 | 167.32 | 169.17 | 167.16 | 168.88 | 722,720 | +0.30(+0.18%) |
Mar 10, 2021 | 168.71 | 171.84 | 167.70 | 168.59 | 732,636 | +0.92(+0.55%) |
Mar 09, 2021 | 170.12 | 170.53 | 164.82 | 167.67 | 776,427 | -2.92(-1.71%) |
Mar 08, 2021 | 166.94 | 174.31 | 166.34 | 170.59 | 1,323,131 | +5.56(+3.37%) |
Mar 05, 2021 | 167.89 | 168.21 | 161.31 | 165.03 | 1,276,712 | +0.72(+0.44%) |
Mar 04, 2021 | 162.66 | 166.65 | 161.33 | 164.31 | 1,535,439 | +1.32(+0.81%) |
Mar 03, 2021 | 164.21 | 165.42 | 162.62 | 162.99 | 1,341,503 | -0.46(-0.28%) |
Mar 02, 2021 | 164.34 | 165.73 | 162.96 | 163.45 | 1,970,776 | -6.93(-4.07%) |
Mar 01, 2021 | 165.41 | 171.19 | 163.84 | 170.38 | 878,053 | +7.67(+4.72%) |
Feb 26, 2021 | 169.27 | 170.25 | 162.52 | 162.71 | 1,679,096 | -8.05(-4.71%) |
Feb 25, 2021 | 177.37 | 178.12 | 170.13 | 170.76 | 1,473,678 | -5.26(-2.99%) |
Feb 24, 2021 | 171.68 | 176.25 | 170.73 | 176.02 | 1,284,029 | +5.45(+3.20%) |
Feb 23, 2021 | 169.36 | 171.69 | 167.87 | 170.57 | 1,359,585 | +2.87(+1.71%) |
Feb 22, 2021 | 164.87 | 167.92 | 164.43 | 167.70 | 1,164,136 | +2.82(+1.71%) |
Feb 19, 2021 | 160.31 | 165.38 | 160.09 | 164.87 | 1,638,088 | +5.16(+3.23%) |
Feb 18, 2021 | 160.29 | 162.53 | 159.59 | 159.72 | 830,640 | -1.41(-0.88%) |
Feb 17, 2021 | 160.46 | 162.41 | 159.67 | 161.13 | 1,012,391 | +0.05(+0.03%) |
Feb 16, 2021 | 155.32 | 161.54 | 155.31 | 161.08 | 1,076,426 | +7.62(+4.96%) |
Feb 12, 2021 | 153.47 | 154.19 | 152.46 | 153.47 | 633,243 | +0.38(+0.25%) |
Feb 11, 2021 | 154.40 | 155.45 | 151.66 | 153.08 | 615,203 | -0.77(-0.50%) |
Feb 10, 2021 | 153.85 | 156.40 | 152.58 | 153.85 | 728,539 | +0.47(+0.31%) |
Feb 09, 2021 | 153.95 | 154.82 | 153.19 | 153.38 | 752,495 | -1.03(-0.67%) |
Feb 08, 2021 | 154.89 | 154.89 | 152.43 | 154.40 | 718,087 | +0.54(+0.35%) |
Feb 05, 2021 | 155.15 | 155.93 | 153.84 | 153.86 | 503,536 | -0.41(-0.27%) |
Feb 04, 2021 | 151.23 | 155.07 | 151.23 | 154.28 | 826,677 | +3.42(+2.27%) |
Feb 03, 2021 | 149.75 | 151.57 | 149.06 | 150.86 | 903,877 | +0.60(+0.40%) |
Feb 02, 2021 | 145.90 | 150.49 | 145.51 | 150.26 | 757,379 | +5.80(+4.01%) |