Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 175.49 | 177.20 | 173.94 | 175.95 | 2,461,931 | -1.33(-0.75%) |
Apr 29, 2021 | 175.92 | 178.09 | 174.69 | 177.28 | 1,855,815 | +1.67(+0.95%) |
Apr 28, 2021 | 179.90 | 180.20 | 175.05 | 175.60 | 3,325,412 | -8.72(-4.73%) |
Apr 27, 2021 | 183.45 | 184.43 | 182.40 | 184.33 | 1,689,471 | +0.70(+0.38%) |
Apr 26, 2021 | 184.03 | 184.94 | 183.21 | 183.62 | 1,486,678 | -0.68(-0.37%) |
Apr 23, 2021 | 183.49 | 185.63 | 182.19 | 184.30 | 1,427,040 | +0.97(+0.53%) |
Apr 22, 2021 | 182.48 | 184.35 | 181.81 | 183.33 | 1,445,799 | +0.49(+0.27%) |
Apr 21, 2021 | 182.09 | 183.07 | 181.61 | 182.84 | 1,502,246 | +1.41(+0.78%) |
Apr 20, 2021 | 181.96 | 182.52 | 180.73 | 181.43 | 1,336,904 | +0.06(+0.03%) |
Apr 19, 2021 | 180.68 | 181.76 | 180.35 | 181.37 | 1,303,248 | -0.18(-0.10%) |
Apr 16, 2021 | 181.24 | 182.10 | 180.44 | 181.55 | 1,714,084 | +0.99(+0.55%) |
Apr 15, 2021 | 181.19 | 181.91 | 180.08 | 180.56 | 1,247,046 | +0.70(+0.39%) |
Apr 14, 2021 | 180.12 | 181.88 | 179.43 | 179.87 | 1,755,208 | -0.72(-0.40%) |
Apr 13, 2021 | 178.65 | 180.87 | 178.36 | 180.59 | 2,103,104 | +2.03(+1.14%) |
Apr 12, 2021 | 177.58 | 178.98 | 177.31 | 178.56 | 1,485,720 | +0.30(+0.17%) |
Apr 09, 2021 | 177.01 | 178.62 | 175.96 | 178.26 | 1,199,189 | +1.17(+0.66%) |
Apr 08, 2021 | 175.79 | 177.34 | 175.07 | 177.09 | 2,096,216 | +2.25(+1.29%) |
Apr 07, 2021 | 177.68 | 178.09 | 174.65 | 174.84 | 1,810,568 | -3.39(-1.90%) |
Apr 06, 2021 | 181.37 | 181.37 | 177.63 | 178.23 | 1,628,791 | -3.44(-1.90%) |
Apr 05, 2021 | 178.62 | 182.32 | 178.58 | 181.67 | 1,706,284 | +3.45(+1.94%) |
Apr 01, 2021 | 178.99 | 178.99 | 177.02 | 178.22 | 1,410,036 | +0.88(+0.49%) |
Mar 31, 2021 | 176.81 | 178.38 | 176.01 | 177.34 | 1,964,574 | +0.54(+0.31%) |
Mar 30, 2021 | 181.35 | 182.02 | 176.16 | 176.80 | 1,885,663 | -4.34(-2.39%) |
Mar 29, 2021 | 180.44 | 181.60 | 178.82 | 181.14 | 1,522,000 | -0.18(-0.10%) |
Mar 26, 2021 | 176.09 | 181.59 | 175.80 | 181.31 | 2,219,202 | +5.35(+3.04%) |
Mar 25, 2021 | 175.61 | 177.04 | 175.03 | 175.96 | 2,273,205 | +1.63(+0.93%) |
Mar 24, 2021 | 172.49 | 176.85 | 172.49 | 174.33 | 2,147,040 | +1.16(+0.67%) |
Mar 23, 2021 | 174.72 | 174.81 | 172.27 | 173.18 | 1,768,486 | -0.33(-0.19%) |
Mar 22, 2021 | 172.16 | 173.97 | 171.75 | 173.50 | 2,285,987 | +0.43(+0.25%) |
Mar 19, 2021 | 175.06 | 176.08 | 171.45 | 173.07 | 10,809,605 | -2.00(-1.15%) |
Mar 18, 2021 | 174.80 | 177.27 | 174.47 | 175.08 | 1,724,204 | -1.71(-0.97%) |
Mar 17, 2021 | 176.21 | 177.38 | 174.79 | 176.79 | 2,106,369 | -0.38(-0.21%) |
Mar 16, 2021 | 177.61 | 179.25 | 176.85 | 177.17 | 2,143,609 | -0.75(-0.42%) |
Mar 15, 2021 | 171.98 | 178.14 | 171.98 | 177.92 | 2,967,519 | +5.94(+3.45%) |
Mar 12, 2021 | 170.05 | 172.27 | 169.89 | 171.98 | 1,445,744 | +1.14(+0.67%) |
Mar 11, 2021 | 169.83 | 173.13 | 169.57 | 170.84 | 1,447,846 | +0.40(+0.23%) |
Mar 10, 2021 | 172.02 | 172.81 | 169.70 | 170.45 | 2,102,672 | -0.93(-0.54%) |
Mar 09, 2021 | 170.40 | 172.53 | 169.56 | 171.37 | 2,402,927 | +2.47(+1.46%) |
Mar 08, 2021 | 167.83 | 171.92 | 166.39 | 168.90 | 2,724,317 | +2.02(+1.21%) |
Mar 05, 2021 | 160.86 | 167.57 | 160.55 | 166.88 | 2,708,718 | +6.79(+4.24%) |
Mar 04, 2021 | 163.20 | 164.64 | 159.08 | 160.09 | 2,148,804 | -3.26(-1.99%) |
Mar 03, 2021 | 162.44 | 163.91 | 161.32 | 163.35 | 1,833,937 | -0.42(-0.26%) |
Mar 02, 2021 | 166.18 | 166.63 | 162.76 | 163.77 | 2,230,756 | -2.40(-1.44%) |
Mar 01, 2021 | 164.55 | 167.06 | 163.43 | 166.17 | 1,805,434 | +3.26(+2.00%) |
Feb 26, 2021 | 165.14 | 166.21 | 162.63 | 162.91 | 2,825,258 | -1.41(-0.86%) |
Feb 25, 2021 | 163.61 | 166.28 | 163.32 | 164.32 | 2,655,113 | -1.02(-0.62%) |
Feb 24, 2021 | 159.24 | 165.56 | 158.22 | 165.34 | 2,103,969 | +4.26(+2.65%) |
Feb 23, 2021 | 160.42 | 163.45 | 159.30 | 161.08 | 2,008,653 | +1.17(+0.73%) |
Feb 22, 2021 | 157.41 | 160.61 | 156.46 | 159.91 | 1,565,131 | +1.43(+0.90%) |
Feb 19, 2021 | 161.80 | 162.33 | 158.21 | 158.48 | 2,137,129 | -3.10(-1.92%) |
Feb 18, 2021 | 156.54 | 161.97 | 155.65 | 161.58 | 2,377,785 | +5.12(+3.27%) |
Feb 17, 2021 | 155.22 | 156.74 | 154.02 | 156.46 | 1,357,598 | +0.91(+0.58%) |
Feb 16, 2021 | 155.32 | 157.03 | 154.49 | 155.55 | 2,162,475 | -0.81(-0.52%) |
Feb 12, 2021 | 155.41 | 156.53 | 153.75 | 156.37 | 1,953,080 | +0.22(+0.14%) |
Feb 11, 2021 | 157.64 | 157.69 | 155.95 | 156.15 | 1,270,299 | -0.13(-0.08%) |
Feb 10, 2021 | 157.65 | 157.89 | 155.63 | 156.28 | 1,717,051 | -0.41(-0.26%) |
Feb 09, 2021 | 157.15 | 157.67 | 155.81 | 156.69 | 1,867,992 | -0.50(-0.32%) |
Feb 08, 2021 | 157.24 | 157.96 | 155.87 | 157.20 | 1,874,825 | +0.60(+0.38%) |
Feb 05, 2021 | 159.83 | 160.61 | 156.50 | 156.60 | 1,641,061 | -3.07(-1.92%) |
Feb 04, 2021 | 157.34 | 159.76 | 155.75 | 159.67 | 1,505,169 | +3.49(+2.24%) |
Feb 03, 2021 | 156.41 | 157.13 | 155.64 | 156.18 | 1,935,297 | -1.45(-0.92%) |
Feb 02, 2021 | 156.61 | 158.32 | 154.96 | 157.63 | 1,990,357 | +1.90(+1.22%) |