Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 170.70 | 171.84 | 169.38 | 170.25 | 2,903,008 | -1.65(-0.96%) |
Apr 29, 2021 | 169.96 | 172.21 | 169.50 | 171.90 | 2,185,174 | +2.69(+1.59%) |
Apr 28, 2021 | 168.40 | 170.39 | 168.24 | 169.20 | 2,914,227 | +1.28(+0.76%) |
Apr 27, 2021 | 165.39 | 169.14 | 162.90 | 167.92 | 6,118,743 | -4.47(-2.60%) |
Apr 26, 2021 | 175.29 | 175.30 | 172.35 | 172.40 | 2,987,846 | -2.22(-1.27%) |
Apr 23, 2021 | 173.58 | 175.44 | 173.57 | 174.62 | 2,159,134 | +1.12(+0.65%) |
Apr 22, 2021 | 173.30 | 174.59 | 172.87 | 173.50 | 2,565,921 | +0.02(+0.01%) |
Apr 21, 2021 | 171.25 | 174.01 | 171.09 | 173.48 | 3,066,073 | +2.23(+1.30%) |
Apr 20, 2021 | 171.80 | 172.16 | 170.51 | 171.25 | 1,914,242 | -0.25(-0.15%) |
Apr 19, 2021 | 171.07 | 171.59 | 169.84 | 171.50 | 2,548,121 | +0.01(+0.01%) |
Apr 16, 2021 | 171.61 | 172.43 | 170.97 | 171.49 | 3,206,973 | +0.95(+0.56%) |
Apr 15, 2021 | 170.37 | 170.83 | 169.19 | 170.54 | 1,692,523 | +0.63(+0.37%) |
Apr 14, 2021 | 168.87 | 170.46 | 168.41 | 169.91 | 1,823,737 | +0.24(+0.14%) |
Apr 13, 2021 | 169.27 | 170.41 | 168.72 | 169.67 | 2,616,731 | -1.17(-0.69%) |
Apr 12, 2021 | 171.16 | 172.10 | 170.18 | 170.84 | 1,947,787 | -0.15(-0.09%) |
Apr 09, 2021 | 169.31 | 171.82 | 169.31 | 170.99 | 2,500,964 | +1.97(+1.16%) |
Apr 08, 2021 | 167.90 | 169.83 | 167.56 | 169.02 | 2,769,706 | +0.66(+0.39%) |
Apr 07, 2021 | 167.67 | 168.70 | 167.47 | 168.36 | 1,738,787 | +0.09(+0.06%) |
Apr 06, 2021 | 168.40 | 168.93 | 167.53 | 168.26 | 1,705,356 | -0.11(-0.07%) |
Apr 05, 2021 | 167.44 | 169.22 | 167.28 | 168.37 | 2,273,116 | +1.96(+1.18%) |
Apr 01, 2021 | 166.89 | 167.47 | 164.81 | 166.41 | 2,202,789 | +0.02(+0.01%) |
Mar 31, 2021 | 167.48 | 167.91 | 165.85 | 166.40 | 2,810,030 | -1.69(-1.01%) |
Mar 30, 2021 | 168.38 | 169.81 | 167.43 | 168.09 | 2,173,078 | -0.95(-0.56%) |
Mar 29, 2021 | 167.21 | 169.88 | 167.11 | 169.04 | 3,012,844 | +0.74(+0.44%) |
Mar 26, 2021 | 166.68 | 168.36 | 165.99 | 168.30 | 3,100,788 | +1.54(+0.92%) |
Mar 25, 2021 | 165.50 | 166.98 | 164.23 | 166.76 | 2,571,948 | +2.08(+1.26%) |
Mar 24, 2021 | 162.73 | 166.45 | 162.42 | 164.68 | 3,275,928 | +2.04(+1.25%) |
Mar 23, 2021 | 163.02 | 165.56 | 162.27 | 162.64 | 3,206,075 | -0.98(-0.60%) |
Mar 22, 2021 | 162.58 | 163.87 | 161.50 | 163.62 | 3,016,302 | +0.66(+0.40%) |
Mar 19, 2021 | 164.33 | 164.94 | 162.95 | 162.97 | 7,733,790 | -1.98(-1.20%) |
Mar 18, 2021 | 162.87 | 165.89 | 162.87 | 164.94 | 3,531,940 | +2.33(+1.43%) |
Mar 17, 2021 | 161.78 | 164.07 | 161.53 | 162.61 | 2,991,947 | +1.25(+0.78%) |
Mar 16, 2021 | 162.35 | 162.75 | 160.61 | 161.36 | 2,621,506 | -2.27(-1.39%) |
Mar 15, 2021 | 160.65 | 163.76 | 160.38 | 163.63 | 3,821,579 | +3.94(+2.47%) |
Mar 12, 2021 | 160.29 | 160.81 | 159.13 | 159.69 | 3,116,767 | +0.30(+0.19%) |
Mar 11, 2021 | 158.15 | 159.82 | 157.26 | 159.39 | 2,752,810 | +0.05(+0.03%) |
Mar 10, 2021 | 157.35 | 160.09 | 156.66 | 159.34 | 2,744,281 | +2.88(+1.84%) |
Mar 09, 2021 | 158.47 | 159.03 | 156.33 | 156.47 | 3,290,368 | -2.24(-1.41%) |
Mar 08, 2021 | 156.30 | 160.37 | 156.25 | 158.70 | 2,981,616 | +2.56(+1.64%) |
Mar 05, 2021 | 154.11 | 156.79 | 152.81 | 156.14 | 2,620,118 | +2.74(+1.78%) |
Mar 04, 2021 | 154.83 | 155.60 | 150.32 | 153.40 | 4,090,397 | -0.37(-0.24%) |
Mar 03, 2021 | 153.23 | 155.46 | 152.68 | 153.77 | 2,625,244 | +0.82(+0.54%) |
Mar 02, 2021 | 152.85 | 153.54 | 150.95 | 152.95 | 2,631,342 | +0.60(+0.40%) |
Mar 01, 2021 | 151.73 | 153.29 | 151.73 | 152.34 | 2,130,662 | +1.16(+0.77%) |
Feb 26, 2021 | 154.96 | 154.97 | 150.79 | 151.18 | 3,894,570 | -3.19(-2.07%) |
Feb 25, 2021 | 153.30 | 156.09 | 153.23 | 154.38 | 3,047,883 | +0.98(+0.64%) |
Feb 24, 2021 | 151.99 | 153.70 | 150.06 | 153.40 | 3,174,260 | +1.26(+0.83%) |
Feb 23, 2021 | 153.02 | 153.32 | 150.88 | 152.14 | 2,723,619 | +0.04(+0.03%) |
Feb 22, 2021 | 152.39 | 152.93 | 151.14 | 152.09 | 2,629,528 | -0.36(-0.24%) |
Feb 19, 2021 | 155.07 | 156.11 | 152.16 | 152.46 | 3,458,597 | -2.44(-1.58%) |
Feb 18, 2021 | 153.07 | 155.16 | 152.12 | 154.90 | 2,416,803 | +2.35(+1.54%) |
Feb 17, 2021 | 152.03 | 153.11 | 151.25 | 152.55 | 1,827,385 | +0.02(+0.01%) |
Feb 16, 2021 | 154.58 | 155.18 | 152.27 | 152.53 | 2,122,795 | -1.79(-1.16%) |
Feb 12, 2021 | 153.09 | 154.44 | 153.03 | 154.32 | 1,252,450 | +1.29(+0.84%) |
Feb 11, 2021 | 154.88 | 155.34 | 151.85 | 153.04 | 2,532,580 | -2.06(-1.33%) |
Feb 10, 2021 | 155.78 | 156.21 | 154.72 | 155.10 | 2,251,440 | +0.12(+0.08%) |
Feb 09, 2021 | 155.22 | 155.80 | 154.33 | 154.98 | 2,267,535 | +0.15(+0.10%) |
Feb 08, 2021 | 153.58 | 154.92 | 153.46 | 154.83 | 2,749,552 | +1.50(+0.98%) |
Feb 05, 2021 | 152.12 | 153.51 | 151.35 | 153.33 | 2,127,658 | +1.64(+1.08%) |
Feb 04, 2021 | 150.57 | 151.85 | 150.33 | 151.69 | 2,140,062 | +1.39(+0.92%) |
Feb 03, 2021 | 149.95 | 151.98 | 148.65 | 150.30 | 3,355,599 | +0.39(+0.26%) |
Feb 02, 2021 | 150.96 | 152.06 | 149.76 | 149.91 | 3,319,719 | +0.27(+0.18%) |