Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 179.32 | 180.42 | 176.95 | 178.04 | 1,345,386 | -1.53(-0.85%) |
Apr 29, 2021 | 177.21 | 179.93 | 176.84 | 179.58 | 1,431,485 | +2.39(+1.35%) |
Apr 28, 2021 | 180.38 | 180.38 | 176.02 | 177.19 | 1,942,299 | -3.31(-1.84%) |
Apr 27, 2021 | 179.94 | 180.84 | 179.46 | 180.50 | 1,984,617 | +0.08(+0.04%) |
Apr 26, 2021 | 183.63 | 183.63 | 180.00 | 180.43 | 1,026,030 | -2.31(-1.26%) |
Apr 23, 2021 | 181.79 | 183.80 | 180.88 | 182.74 | 1,197,222 | +1.04(+0.57%) |
Apr 22, 2021 | 181.85 | 182.74 | 181.20 | 181.69 | 1,318,881 | -0.74(-0.41%) |
Apr 21, 2021 | 181.92 | 183.40 | 181.32 | 182.44 | 1,188,996 | +0.75(+0.41%) |
Apr 20, 2021 | 181.22 | 182.40 | 180.50 | 181.69 | 1,013,881 | +0.47(+0.26%) |
Apr 19, 2021 | 182.59 | 183.12 | 179.95 | 181.22 | 1,203,106 | -1.75(-0.96%) |
Apr 16, 2021 | 180.90 | 183.82 | 180.84 | 182.97 | 1,442,158 | +3.11(+1.73%) |
Apr 15, 2021 | 182.28 | 183.32 | 179.18 | 179.86 | 2,388,278 | -2.40(-1.32%) |
Apr 14, 2021 | 180.72 | 182.78 | 180.10 | 182.26 | 952,080 | +0.80(+0.44%) |
Apr 13, 2021 | 179.14 | 182.83 | 178.55 | 181.46 | 1,553,749 | +1.02(+0.57%) |
Apr 12, 2021 | 179.80 | 180.99 | 179.48 | 180.43 | 1,470,924 | +0.06(+0.03%) |
Apr 09, 2021 | 179.82 | 180.68 | 178.52 | 180.37 | 1,193,592 | +1.67(+0.93%) |
Apr 08, 2021 | 180.30 | 180.92 | 177.89 | 178.71 | 1,349,658 | -1.41(-0.78%) |
Apr 07, 2021 | 180.53 | 181.47 | 178.92 | 180.12 | 1,247,171 | -0.66(-0.37%) |
Apr 06, 2021 | 184.46 | 184.57 | 180.16 | 180.78 | 1,266,020 | -2.07(-1.13%) |
Apr 05, 2021 | 182.45 | 183.67 | 181.73 | 182.85 | 1,216,180 | +1.19(+0.66%) |
Apr 01, 2021 | 180.88 | 181.83 | 179.59 | 181.66 | 1,410,052 | +1.64(+0.91%) |
Mar 31, 2021 | 179.38 | 181.39 | 179.16 | 180.02 | 1,822,329 | -0.63(-0.35%) |
Mar 30, 2021 | 184.58 | 184.58 | 180.09 | 180.65 | 1,171,396 | -3.55(-1.93%) |
Mar 29, 2021 | 182.33 | 184.64 | 180.73 | 184.20 | 1,153,220 | +0.47(+0.25%) |
Mar 26, 2021 | 180.63 | 184.02 | 179.49 | 183.73 | 1,459,742 | +2.81(+1.55%) |
Mar 25, 2021 | 179.62 | 181.28 | 177.17 | 180.92 | 1,270,004 | +0.41(+0.23%) |
Mar 24, 2021 | 177.59 | 181.45 | 177.19 | 180.50 | 1,647,786 | +4.28(+2.43%) |
Mar 23, 2021 | 175.97 | 177.18 | 173.99 | 176.23 | 1,669,685 | +0.51(+0.29%) |
Mar 22, 2021 | 176.49 | 178.74 | 175.36 | 175.72 | 1,519,972 | -2.92(-1.63%) |
Mar 19, 2021 | 180.43 | 180.43 | 177.00 | 178.64 | 5,502,368 | -2.75(-1.52%) |
Mar 18, 2021 | 183.18 | 185.37 | 180.81 | 181.39 | 1,872,900 | -0.71(-0.39%) |
Mar 17, 2021 | 184.32 | 184.45 | 181.71 | 182.09 | 1,789,662 | -0.48(-0.26%) |
Mar 16, 2021 | 184.22 | 185.08 | 181.39 | 182.57 | 1,415,065 | -1.74(-0.94%) |
Mar 15, 2021 | 184.29 | 185.10 | 181.42 | 184.30 | 1,633,015 | -0.05(-0.03%) |
Mar 12, 2021 | 182.25 | 184.85 | 181.38 | 184.36 | 1,935,999 | +3.12(+1.72%) |
Mar 11, 2021 | 180.95 | 182.85 | 179.03 | 181.24 | 2,068,856 | -0.91(-0.50%) |
Mar 10, 2021 | 184.97 | 185.30 | 180.18 | 182.14 | 2,256,809 | -2.72(-1.47%) |
Mar 09, 2021 | 187.22 | 188.53 | 184.37 | 184.86 | 2,836,401 | -3.01(-1.60%) |
Mar 08, 2021 | 188.32 | 190.25 | 185.00 | 187.87 | 2,792,328 | +0.11(+0.06%) |
Mar 05, 2021 | 183.45 | 189.28 | 182.74 | 187.77 | 3,629,847 | +6.06(+3.33%) |
Mar 04, 2021 | 181.53 | 182.58 | 179.06 | 181.71 | 2,432,933 | +1.07(+0.60%) |
Mar 03, 2021 | 181.15 | 183.25 | 180.40 | 180.64 | 1,601,970 | -0.74(-0.41%) |
Mar 02, 2021 | 183.36 | 183.82 | 180.90 | 181.38 | 1,815,289 | -2.69(-1.46%) |
Mar 01, 2021 | 177.36 | 185.72 | 177.35 | 184.06 | 2,755,437 | +8.78(+5.01%) |
Feb 26, 2021 | 180.97 | 180.97 | 174.26 | 175.29 | 3,063,969 | -4.48(-2.49%) |
Feb 25, 2021 | 178.07 | 182.08 | 177.31 | 179.76 | 2,730,843 | +3.60(+2.04%) |
Feb 24, 2021 | 175.41 | 178.10 | 174.60 | 176.16 | 1,916,152 | +1.71(+0.98%) |
Feb 23, 2021 | 171.95 | 175.34 | 170.28 | 174.45 | 3,934,391 | +2.88(+1.68%) |
Feb 22, 2021 | 170.29 | 171.93 | 168.10 | 171.57 | 2,304,380 | +0.35(+0.20%) |
Feb 19, 2021 | 171.13 | 172.44 | 169.31 | 171.22 | 1,631,899 | +0.95(+0.56%) |
Feb 18, 2021 | 166.82 | 170.49 | 166.53 | 170.28 | 1,705,708 | +2.50(+1.49%) |
Feb 17, 2021 | 165.79 | 168.44 | 164.33 | 167.77 | 1,724,660 | +1.52(+0.91%) |
Feb 16, 2021 | 162.30 | 166.69 | 160.62 | 166.25 | 3,050,669 | +4.42(+2.73%) |
Feb 12, 2021 | 160.50 | 162.02 | 159.85 | 161.83 | 1,642,152 | +1.46(+0.91%) |
Feb 11, 2021 | 163.05 | 163.52 | 157.72 | 160.37 | 2,865,306 | -2.19(-1.34%) |
Feb 10, 2021 | 167.76 | 168.69 | 160.33 | 162.56 | 3,047,462 | -5.94(-3.53%) |
Feb 09, 2021 | 169.41 | 171.63 | 167.85 | 168.50 | 2,308,531 | +0.20(+0.12%) |
Feb 08, 2021 | 169.35 | 169.99 | 166.98 | 168.30 | 2,359,068 | +0.31(+0.18%) |
Feb 05, 2021 | 170.36 | 170.68 | 165.39 | 167.99 | 1,983,935 | -1.88(-1.11%) |
Feb 04, 2021 | 169.35 | 171.02 | 168.67 | 169.87 | 1,588,504 | +1.35(+0.80%) |
Feb 03, 2021 | 169.58 | 169.74 | 167.21 | 168.52 | 1,477,369 | -0.02(-0.01%) |
Feb 02, 2021 | 166.29 | 169.97 | 166.09 | 168.54 | 1,855,358 | +4.01(+2.44%) |