Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 175.02 | 175.02 | 171.55 | 172.00 | 895,165 | -4.02(-2.28%) |
Apr 29, 2021 | 176.72 | 177.49 | 175.49 | 176.02 | 534,612 | +0.45(+0.26%) |
Apr 28, 2021 | 176.92 | 177.33 | 174.67 | 175.57 | 438,756 | -1.41(-0.80%) |
Apr 27, 2021 | 176.52 | 177.20 | 175.22 | 176.98 | 489,689 | +0.37(+0.21%) |
Apr 26, 2021 | 176.28 | 177.47 | 175.19 | 176.61 | 636,579 | +0.48(+0.27%) |
Apr 23, 2021 | 175.46 | 177.01 | 174.51 | 176.13 | 803,720 | +1.68(+0.96%) |
Apr 22, 2021 | 176.19 | 176.61 | 173.86 | 174.45 | 609,406 | -0.93(-0.53%) |
Apr 21, 2021 | 174.94 | 176.13 | 174.38 | 175.38 | 846,096 | +1.05(+0.60%) |
Apr 20, 2021 | 174.88 | 177.11 | 173.34 | 174.33 | 813,610 | -1.41(-0.80%) |
Apr 19, 2021 | 176.60 | 177.53 | 175.46 | 175.74 | 888,251 | -1.74(-0.98%) |
Apr 16, 2021 | 178.03 | 178.03 | 175.13 | 177.48 | 1,001,125 | +3.08(+1.76%) |
Apr 15, 2021 | 172.44 | 174.62 | 170.64 | 174.40 | 926,576 | +2.59(+1.51%) |
Apr 14, 2021 | 170.71 | 172.58 | 169.21 | 171.81 | 1,243,775 | +2.16(+1.27%) |
Apr 13, 2021 | 167.87 | 169.93 | 167.43 | 169.65 | 599,353 | +1.58(+0.94%) |
Apr 12, 2021 | 169.21 | 169.33 | 167.17 | 168.07 | 806,117 | -1.15(-0.68%) |
Apr 09, 2021 | 167.63 | 169.45 | 166.57 | 169.21 | 886,663 | +0.82(+0.49%) |
Apr 08, 2021 | 170.07 | 170.07 | 166.07 | 168.40 | 811,567 | +4.12(+2.51%) |
Apr 07, 2021 | 165.21 | 165.22 | 163.82 | 164.28 | 501,537 | -1.16(-0.70%) |
Apr 06, 2021 | 164.73 | 165.47 | 163.54 | 165.43 | 814,602 | -0.01(-0.01%) |
Apr 05, 2021 | 164.35 | 166.66 | 163.49 | 165.44 | 730,221 | +2.02(+1.23%) |
Apr 01, 2021 | 161.68 | 163.62 | 160.68 | 163.43 | 749,392 | +3.56(+2.23%) |
Mar 31, 2021 | 159.89 | 160.50 | 158.24 | 159.87 | 791,449 | +0.90(+0.56%) |
Mar 30, 2021 | 158.15 | 159.46 | 155.62 | 158.97 | 569,660 | -0.23(-0.15%) |
Mar 29, 2021 | 161.79 | 162.96 | 157.99 | 159.20 | 852,229 | -2.74(-1.69%) |
Mar 26, 2021 | 153.12 | 162.07 | 152.96 | 161.94 | 1,391,995 | +7.99(+5.19%) |
Mar 25, 2021 | 150.47 | 154.71 | 149.05 | 153.96 | 1,041,530 | +3.10(+2.05%) |
Mar 24, 2021 | 151.18 | 153.97 | 150.56 | 150.86 | 849,204 | +0.34(+0.22%) |
Mar 23, 2021 | 153.21 | 154.25 | 149.67 | 150.52 | 801,706 | -3.12(-2.03%) |
Mar 22, 2021 | 152.59 | 154.66 | 151.60 | 153.65 | 663,137 | +1.22(+0.80%) |
Mar 19, 2021 | 150.72 | 153.76 | 149.25 | 152.42 | 1,724,494 | +0.90(+0.59%) |
Mar 18, 2021 | 151.72 | 154.24 | 151.03 | 151.53 | 794,480 | -3.18(-2.06%) |
Mar 17, 2021 | 154.47 | 154.93 | 151.98 | 154.71 | 742,012 | -0.55(-0.35%) |
Mar 16, 2021 | 156.38 | 156.44 | 154.34 | 155.26 | 544,032 | -0.29(-0.19%) |
Mar 15, 2021 | 154.02 | 155.62 | 152.88 | 155.55 | 523,065 | +1.17(+0.76%) |
Mar 12, 2021 | 155.31 | 156.25 | 153.35 | 154.38 | 663,442 | +0.07(+0.04%) |
Mar 11, 2021 | 151.53 | 155.30 | 150.64 | 154.31 | 728,942 | +3.42(+2.27%) |
Mar 10, 2021 | 149.26 | 152.65 | 148.81 | 150.89 | 709,847 | +1.90(+1.28%) |
Mar 09, 2021 | 150.34 | 151.74 | 148.70 | 148.99 | 880,412 | -0.65(-0.43%) |
Mar 08, 2021 | 148.60 | 151.62 | 147.48 | 149.63 | 802,662 | +0.64(+0.43%) |
Mar 05, 2021 | 148.36 | 149.74 | 143.92 | 149.00 | 923,884 | +2.93(+2.01%) |
Mar 04, 2021 | 149.38 | 150.25 | 143.63 | 146.07 | 1,109,077 | -4.07(-2.71%) |
Mar 03, 2021 | 150.94 | 151.43 | 148.90 | 150.14 | 996,435 | -1.39(-0.92%) |
Mar 02, 2021 | 154.32 | 155.10 | 151.27 | 151.53 | 727,506 | -3.35(-2.16%) |
Mar 01, 2021 | 154.42 | 156.12 | 152.99 | 154.87 | 815,783 | +3.55(+2.35%) |
Feb 26, 2021 | 153.27 | 154.04 | 150.15 | 151.32 | 989,927 | +0.00(+0.00%) |
Feb 25, 2021 | 155.26 | 155.68 | 150.96 | 151.32 | 818,341 | -5.03(-3.21%) |
Feb 24, 2021 | 149.14 | 156.96 | 148.54 | 156.35 | 726,767 | +5.13(+3.39%) |
Feb 23, 2021 | 152.45 | 152.45 | 148.57 | 151.22 | 802,770 | -2.06(-1.34%) |
Feb 22, 2021 | 152.58 | 154.68 | 152.31 | 153.28 | 663,093 | -1.38(-0.89%) |
Feb 19, 2021 | 151.28 | 156.26 | 150.85 | 154.65 | 1,076,128 | +3.94(+2.62%) |
Feb 18, 2021 | 150.85 | 152.08 | 150.61 | 150.71 | 698,749 | -1.16(-0.77%) |
Feb 17, 2021 | 149.26 | 152.56 | 148.45 | 151.87 | 905,654 | +1.86(+1.24%) |
Feb 16, 2021 | 149.86 | 150.82 | 148.79 | 150.01 | 769,147 | +0.51(+0.34%) |
Feb 12, 2021 | 151.06 | 151.06 | 148.55 | 149.50 | 596,324 | -1.45(-0.96%) |
Feb 11, 2021 | 151.02 | 151.14 | 148.31 | 150.96 | 759,167 | -0.41(-0.27%) |
Feb 10, 2021 | 149.37 | 151.95 | 148.46 | 151.37 | 1,074,988 | +5.56(+3.81%) |
Feb 09, 2021 | 144.68 | 145.99 | 143.61 | 145.81 | 782,985 | +1.13(+0.78%) |
Feb 08, 2021 | 146.31 | 148.11 | 144.33 | 144.68 | 1,492,836 | -0.56(-0.38%) |
Feb 05, 2021 | 145.53 | 145.53 | 141.92 | 145.24 | 655,780 | +0.95(+0.66%) |
Feb 04, 2021 | 140.18 | 144.30 | 139.33 | 144.29 | 1,259,512 | +8.65(+6.38%) |
Feb 03, 2021 | 135.20 | 136.54 | 134.08 | 135.64 | 798,564 | -0.43(-0.32%) |
Feb 02, 2021 | 133.48 | 137.00 | 133.12 | 136.07 | 741,432 | +3.16(+2.37%) |