Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 171.88 | 173.04 | 170.55 | 171.43 | 2,882,985 | -1.66(-0.96%) |
Apr 29, 2021 | 171.14 | 173.40 | 170.67 | 173.09 | 2,170,102 | +2.71(+1.59%) |
Apr 28, 2021 | 169.57 | 171.58 | 169.40 | 170.38 | 2,894,127 | +1.29(+0.76%) |
Apr 27, 2021 | 166.53 | 170.32 | 164.03 | 169.09 | 6,076,541 | -4.50(-2.59%) |
Apr 26, 2021 | 176.51 | 176.52 | 173.55 | 173.59 | 2,967,238 | -2.24(-1.27%) |
Apr 23, 2021 | 174.79 | 176.66 | 174.78 | 175.83 | 2,144,242 | +1.13(+0.65%) |
Apr 22, 2021 | 174.50 | 175.80 | 174.07 | 174.70 | 2,548,223 | +0.02(+0.01%) |
Apr 21, 2021 | 172.44 | 175.22 | 172.28 | 174.68 | 3,044,926 | +2.24(+1.30%) |
Apr 20, 2021 | 173.00 | 173.35 | 171.69 | 172.44 | 1,901,039 | -0.25(-0.15%) |
Apr 19, 2021 | 172.26 | 172.78 | 171.02 | 172.69 | 2,530,546 | +0.01(+0.01%) |
Apr 16, 2021 | 172.80 | 173.63 | 172.16 | 172.68 | 3,184,853 | +0.96(+0.56%) |
Apr 15, 2021 | 171.55 | 172.01 | 170.36 | 171.73 | 1,680,849 | +0.63(+0.37%) |
Apr 14, 2021 | 170.05 | 171.65 | 169.58 | 171.09 | 1,811,158 | +0.24(+0.14%) |
Apr 13, 2021 | 170.45 | 171.59 | 169.89 | 170.85 | 2,598,683 | -1.18(-0.69%) |
Apr 12, 2021 | 172.35 | 173.30 | 171.36 | 172.03 | 1,934,353 | -0.15(-0.09%) |
Apr 09, 2021 | 170.49 | 173.01 | 170.49 | 172.18 | 2,483,714 | +1.98(+1.17%) |
Apr 08, 2021 | 169.06 | 171.01 | 168.73 | 170.19 | 2,750,602 | +0.67(+0.39%) |
Apr 07, 2021 | 168.84 | 169.87 | 168.63 | 169.53 | 1,726,794 | +0.10(+0.06%) |
Apr 06, 2021 | 169.57 | 170.10 | 168.69 | 169.43 | 1,693,594 | -0.11(-0.07%) |
Apr 05, 2021 | 168.60 | 170.40 | 168.45 | 169.54 | 2,257,438 | +1.97(+1.18%) |
Apr 01, 2021 | 168.05 | 168.63 | 165.95 | 167.57 | 2,187,596 | +0.02(+0.01%) |
Mar 31, 2021 | 168.65 | 169.07 | 167.00 | 167.55 | 2,790,649 | -1.70(-1.01%) |
Mar 30, 2021 | 169.55 | 170.99 | 168.59 | 169.26 | 2,158,090 | -0.96(-0.56%) |
Mar 29, 2021 | 168.37 | 171.06 | 168.27 | 170.21 | 2,992,064 | +0.75(+0.44%) |
Mar 26, 2021 | 167.84 | 169.53 | 167.14 | 169.47 | 3,079,401 | +1.55(+0.92%) |
Mar 25, 2021 | 166.65 | 168.14 | 165.37 | 167.92 | 2,554,209 | +2.10(+1.26%) |
Mar 24, 2021 | 163.86 | 167.60 | 163.55 | 165.82 | 3,253,333 | +2.05(+1.25%) |
Mar 23, 2021 | 164.15 | 166.71 | 163.40 | 163.77 | 3,183,962 | -0.99(-0.60%) |
Mar 22, 2021 | 163.71 | 165.01 | 162.62 | 164.76 | 2,995,497 | +0.66(+0.40%) |
Mar 19, 2021 | 165.47 | 166.09 | 164.08 | 164.10 | 7,680,448 | -1.99(-1.20%) |
Mar 18, 2021 | 164.00 | 167.04 | 164.00 | 166.09 | 3,507,580 | +2.35(+1.43%) |
Mar 17, 2021 | 162.90 | 165.21 | 162.66 | 163.74 | 2,971,311 | +1.26(+0.78%) |
Mar 16, 2021 | 163.48 | 163.88 | 161.72 | 162.48 | 2,603,425 | -2.29(-1.39%) |
Mar 15, 2021 | 161.77 | 164.90 | 161.49 | 164.77 | 3,795,221 | +3.97(+2.47%) |
Mar 12, 2021 | 161.40 | 161.93 | 160.24 | 160.80 | 3,095,270 | +0.31(+0.19%) |
Mar 11, 2021 | 159.25 | 160.93 | 158.35 | 160.50 | 2,733,823 | +0.05(+0.03%) |
Mar 10, 2021 | 158.45 | 161.20 | 157.75 | 160.45 | 2,725,354 | +2.90(+1.84%) |
Mar 09, 2021 | 159.57 | 160.13 | 157.41 | 157.55 | 3,267,673 | -2.25(-1.41%) |
Mar 08, 2021 | 157.39 | 161.48 | 157.33 | 159.80 | 2,961,051 | +2.58(+1.64%) |
Mar 05, 2021 | 155.18 | 157.88 | 153.87 | 157.22 | 2,602,046 | +2.76(+1.78%) |
Mar 04, 2021 | 155.91 | 156.68 | 151.37 | 154.46 | 4,062,185 | -0.37(-0.24%) |
Mar 03, 2021 | 154.29 | 156.54 | 153.74 | 154.84 | 2,607,137 | +0.83(+0.54%) |
Mar 02, 2021 | 153.92 | 154.60 | 152.00 | 154.01 | 2,613,193 | +0.61(+0.40%) |
Mar 01, 2021 | 152.79 | 154.35 | 152.79 | 153.40 | 2,115,966 | +1.17(+0.77%) |
Feb 26, 2021 | 156.04 | 156.05 | 151.83 | 152.23 | 3,867,708 | -3.22(-2.07%) |
Feb 25, 2021 | 154.37 | 157.18 | 154.29 | 155.45 | 3,026,861 | +0.98(+0.64%) |
Feb 24, 2021 | 153.05 | 154.77 | 151.10 | 154.46 | 3,152,367 | +1.27(+0.83%) |
Feb 23, 2021 | 154.08 | 154.39 | 151.93 | 153.19 | 2,704,833 | +0.04(+0.03%) |
Feb 22, 2021 | 153.45 | 154.00 | 152.19 | 153.15 | 2,611,391 | -0.36(-0.24%) |
Feb 19, 2021 | 156.15 | 157.19 | 153.22 | 153.52 | 3,434,743 | -2.46(-1.58%) |
Feb 18, 2021 | 154.13 | 156.24 | 153.18 | 155.98 | 2,400,134 | +2.37(+1.54%) |
Feb 17, 2021 | 153.09 | 154.18 | 152.30 | 153.61 | 1,814,781 | +0.02(+0.01%) |
Feb 16, 2021 | 155.66 | 156.26 | 153.32 | 153.59 | 2,108,153 | -1.80(-1.16%) |
Feb 12, 2021 | 154.15 | 155.52 | 154.09 | 155.40 | 1,243,812 | +1.30(+0.84%) |
Feb 11, 2021 | 155.96 | 156.42 | 152.91 | 154.10 | 2,515,112 | -2.08(-1.33%) |
Feb 10, 2021 | 156.87 | 157.30 | 155.80 | 156.18 | 2,235,911 | +0.12(+0.08%) |
Feb 09, 2021 | 156.30 | 156.88 | 155.40 | 156.06 | 2,251,895 | +0.16(+0.10%) |
Feb 08, 2021 | 154.64 | 156.00 | 154.53 | 155.90 | 2,730,587 | +1.51(+0.98%) |
Feb 05, 2021 | 153.18 | 154.58 | 152.40 | 154.39 | 2,112,983 | +1.65(+1.08%) |
Feb 04, 2021 | 151.62 | 152.91 | 151.37 | 152.75 | 2,125,302 | +1.40(+0.92%) |
Feb 03, 2021 | 150.99 | 153.04 | 149.68 | 151.35 | 3,332,455 | +0.40(+0.26%) |
Feb 02, 2021 | 152.01 | 153.12 | 150.80 | 150.95 | 3,296,822 | +0.28(+0.18%) |