Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 176.97 | 180.49 | 173.77 | 174.58 | 322,044 | -6.03(-3.34%) |
Apr 29, 2021 | 185.41 | 185.41 | 178.85 | 180.61 | 206,823 | -2.81(-1.53%) |
Apr 28, 2021 | 184.65 | 186.03 | 181.05 | 183.42 | 300,580 | +0.82(+0.45%) |
Apr 27, 2021 | 189.97 | 190.40 | 178.37 | 182.60 | 405,079 | -3.10(-1.67%) |
Apr 26, 2021 | 180.61 | 186.53 | 180.03 | 185.70 | 500,695 | +5.09(+2.82%) |
Apr 23, 2021 | 176.91 | 181.74 | 175.60 | 180.61 | 360,825 | +5.31(+3.03%) |
Apr 22, 2021 | 179.34 | 180.35 | 174.81 | 175.30 | 293,365 | -5.06(-2.80%) |
Apr 21, 2021 | 172.44 | 180.55 | 171.12 | 180.36 | 382,478 | +8.49(+4.94%) |
Apr 20, 2021 | 175.58 | 177.45 | 171.18 | 171.87 | 269,473 | -4.59(-2.60%) |
Apr 19, 2021 | 180.14 | 183.37 | 174.04 | 176.46 | 452,787 | -5.63(-3.09%) |
Apr 16, 2021 | 182.68 | 185.83 | 181.99 | 182.09 | 243,764 | -1.40(-0.77%) |
Apr 15, 2021 | 181.55 | 183.91 | 178.62 | 183.50 | 335,798 | +2.46(+1.36%) |
Apr 14, 2021 | 180.89 | 185.39 | 179.71 | 181.04 | 267,416 | -0.76(-0.42%) |
Apr 13, 2021 | 184.91 | 186.39 | 181.50 | 181.80 | 401,417 | -1.20(-0.66%) |
Apr 12, 2021 | 185.99 | 186.50 | 182.08 | 183.00 | 294,641 | -3.62(-1.94%) |
Apr 09, 2021 | 187.50 | 189.56 | 184.84 | 186.62 | 466,907 | -3.50(-1.84%) |
Apr 08, 2021 | 191.35 | 191.62 | 185.81 | 190.12 | 359,568 | +1.70(+0.90%) |
Apr 07, 2021 | 189.09 | 190.06 | 186.37 | 188.41 | 298,520 | +0.36(+0.19%) |
Apr 06, 2021 | 190.15 | 193.69 | 185.81 | 188.05 | 398,194 | -3.83(-2.00%) |
Apr 05, 2021 | 194.21 | 194.40 | 188.60 | 191.88 | 457,902 | +1.00(+0.52%) |
Apr 01, 2021 | 184.55 | 191.29 | 184.22 | 190.89 | 464,137 | +10.16(+5.62%) |
Mar 31, 2021 | 178.23 | 184.49 | 177.81 | 180.73 | 418,949 | +3.69(+2.08%) |
Mar 30, 2021 | 172.91 | 178.97 | 172.28 | 177.05 | 265,041 | +3.25(+1.87%) |
Mar 29, 2021 | 175.78 | 177.98 | 171.67 | 173.80 | 373,298 | -4.68(-2.62%) |
Mar 26, 2021 | 166.62 | 178.80 | 166.62 | 178.48 | 417,559 | +11.73(+7.03%) |
Mar 25, 2021 | 161.80 | 167.15 | 157.46 | 166.75 | 444,546 | +0.56(+0.34%) |
Mar 24, 2021 | 168.30 | 174.85 | 166.01 | 166.19 | 419,310 | +3.30(+2.03%) |
Mar 23, 2021 | 171.82 | 173.14 | 161.82 | 162.88 | 538,329 | -8.99(-5.23%) |
Mar 22, 2021 | 170.85 | 173.98 | 167.44 | 171.87 | 333,754 | +3.99(+2.37%) |
Mar 19, 2021 | 166.69 | 171.74 | 164.00 | 167.88 | 534,825 | +0.49(+0.29%) |
Mar 18, 2021 | 173.15 | 175.25 | 166.49 | 167.40 | 389,228 | -9.50(-5.37%) |
Mar 17, 2021 | 173.50 | 180.02 | 167.94 | 176.90 | 512,299 | +3.49(+2.01%) |
Mar 16, 2021 | 169.91 | 177.53 | 168.56 | 173.41 | 580,132 | +5.71(+3.41%) |
Mar 15, 2021 | 163.21 | 168.05 | 160.84 | 167.70 | 247,246 | +5.74(+3.54%) |
Mar 12, 2021 | 161.10 | 164.10 | 159.82 | 161.96 | 360,927 | -3.41(-2.06%) |
Mar 11, 2021 | 161.68 | 166.29 | 159.86 | 165.37 | 407,482 | +8.90(+5.69%) |
Mar 10, 2021 | 161.70 | 163.28 | 154.95 | 156.47 | 517,503 | -2.03(-1.28%) |
Mar 09, 2021 | 152.27 | 160.18 | 152.27 | 158.50 | 639,759 | +11.32(+7.69%) |
Mar 08, 2021 | 149.42 | 158.22 | 145.83 | 147.18 | 756,055 | -1.95(-1.31%) |
Mar 05, 2021 | 149.87 | 150.54 | 140.43 | 149.13 | 606,231 | +2.18(+1.49%) |
Mar 04, 2021 | 154.83 | 155.92 | 142.60 | 146.95 | 532,889 | -7.81(-5.05%) |
Mar 03, 2021 | 161.41 | 161.71 | 152.98 | 154.75 | 410,850 | -3.93(-2.48%) |
Mar 02, 2021 | 166.53 | 166.53 | 158.48 | 158.68 | 565,416 | -8.74(-5.22%) |
Mar 01, 2021 | 163.75 | 167.87 | 162.62 | 167.43 | 355,591 | +6.70(+4.17%) |
Feb 26, 2021 | 160.50 | 162.52 | 153.90 | 160.73 | 429,768 | +2.78(+1.76%) |
Feb 25, 2021 | 170.64 | 172.20 | 157.29 | 157.95 | 642,617 | -14.50(-8.41%) |
Feb 24, 2021 | 162.22 | 172.88 | 161.84 | 172.46 | 644,301 | +8.51(+5.19%) |
Feb 23, 2021 | 159.84 | 164.71 | 156.15 | 163.95 | 631,200 | +1.46(+0.90%) |
Feb 22, 2021 | 162.86 | 166.87 | 161.49 | 162.48 | 760,355 | -3.56(-2.14%) |
Feb 19, 2021 | 162.06 | 166.23 | 159.60 | 166.04 | 870,617 | +11.37(+7.35%) |
Feb 18, 2021 | 159.01 | 159.27 | 153.00 | 154.68 | 515,924 | -5.51(-3.44%) |
Feb 17, 2021 | 165.28 | 166.24 | 158.48 | 160.19 | 496,554 | -7.45(-4.44%) |
Feb 16, 2021 | 166.80 | 168.38 | 162.71 | 167.63 | 677,374 | +4.64(+2.85%) |
Feb 12, 2021 | 165.38 | 166.87 | 160.52 | 162.99 | 919,584 | +4.46(+2.81%) |
Feb 11, 2021 | 148.66 | 158.74 | 148.39 | 158.53 | 957,228 | +10.74(+7.27%) |
Feb 10, 2021 | 145.94 | 149.10 | 145.29 | 147.79 | 574,331 | +3.80(+2.64%) |
Feb 09, 2021 | 145.10 | 146.66 | 142.20 | 144.00 | 1,144,360 | -1.28(-0.88%) |
Feb 08, 2021 | 153.81 | 154.78 | 144.82 | 145.28 | 2,021,064 | -12.74(-8.06%) |
Feb 05, 2021 | 164.28 | 165.19 | 157.54 | 158.03 | 261,534 | -4.81(-2.95%) |
Feb 04, 2021 | 157.42 | 162.99 | 156.82 | 162.84 | 238,940 | +5.75(+3.66%) |
Feb 03, 2021 | 164.33 | 164.33 | 155.52 | 157.08 | 391,738 | -6.54(-4.00%) |
Feb 02, 2021 | 163.16 | 164.56 | 160.03 | 163.62 | 387,879 | +3.66(+2.29%) |