Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 181.28 | 181.97 | 179.86 | 181.14 | 758,122 | -0.90(-0.49%) |
Apr 29, 2021 | 182.03 | 182.82 | 181.69 | 182.04 | 471,439 | +0.61(+0.33%) |
Apr 28, 2021 | 182.76 | 183.71 | 180.98 | 181.43 | 545,646 | -1.11(-0.61%) |
Apr 27, 2021 | 182.18 | 183.59 | 181.59 | 182.54 | 670,699 | -0.43(-0.24%) |
Apr 26, 2021 | 182.72 | 183.08 | 181.03 | 182.97 | 549,093 | +0.21(+0.12%) |
Apr 23, 2021 | 181.71 | 183.59 | 180.16 | 182.76 | 561,861 | +2.45(+1.36%) |
Apr 22, 2021 | 178.85 | 181.32 | 177.99 | 180.30 | 533,391 | +0.91(+0.51%) |
Apr 21, 2021 | 178.74 | 180.18 | 178.19 | 179.39 | 708,792 | +1.16(+0.65%) |
Apr 20, 2021 | 179.00 | 179.72 | 177.64 | 178.23 | 616,819 | -2.30(-1.27%) |
Apr 19, 2021 | 181.92 | 181.92 | 180.04 | 180.53 | 594,883 | -0.91(-0.50%) |
Apr 16, 2021 | 182.30 | 182.30 | 180.69 | 181.43 | 625,583 | +0.41(+0.23%) |
Apr 15, 2021 | 180.32 | 182.44 | 179.87 | 181.02 | 602,952 | +0.79(+0.44%) |
Apr 14, 2021 | 181.63 | 181.63 | 178.75 | 180.23 | 720,497 | -1.10(-0.60%) |
Apr 13, 2021 | 180.06 | 181.65 | 178.64 | 181.32 | 726,492 | +0.67(+0.37%) |
Apr 12, 2021 | 182.37 | 183.42 | 179.99 | 180.65 | 802,153 | -3.14(-1.71%) |
Apr 09, 2021 | 183.56 | 184.00 | 182.25 | 183.80 | 627,974 | +0.58(+0.31%) |
Apr 08, 2021 | 183.00 | 183.54 | 181.31 | 183.22 | 622,160 | +0.51(+0.28%) |
Apr 07, 2021 | 182.16 | 184.43 | 181.33 | 182.71 | 641,777 | +1.18(+0.65%) |
Apr 06, 2021 | 182.58 | 183.16 | 180.67 | 181.53 | 659,406 | -2.54(-1.38%) |
Apr 05, 2021 | 182.65 | 185.51 | 181.58 | 184.07 | 811,301 | +2.87(+1.58%) |
Apr 01, 2021 | 181.17 | 182.26 | 179.89 | 181.20 | 604,897 | +0.30(+0.16%) |
Mar 31, 2021 | 180.28 | 182.26 | 179.51 | 180.90 | 707,766 | +1.39(+0.77%) |
Mar 30, 2021 | 181.19 | 181.77 | 178.82 | 179.51 | 515,311 | -2.18(-1.20%) |
Mar 29, 2021 | 180.88 | 183.37 | 179.48 | 181.70 | 1,640,236 | -0.69(-0.38%) |
Mar 26, 2021 | 178.09 | 182.52 | 177.50 | 182.39 | 637,330 | +5.30(+2.99%) |
Mar 25, 2021 | 174.74 | 177.34 | 173.97 | 177.09 | 682,074 | +2.93(+1.68%) |
Mar 24, 2021 | 176.25 | 178.23 | 174.06 | 174.16 | 563,337 | -2.73(-1.54%) |
Mar 23, 2021 | 178.88 | 180.28 | 175.76 | 176.89 | 942,972 | -1.76(-0.99%) |
Mar 22, 2021 | 176.25 | 179.57 | 176.02 | 178.65 | 1,053,013 | +2.40(+1.36%) |
Mar 19, 2021 | 174.88 | 177.50 | 173.23 | 176.25 | 1,358,445 | +1.74(+1.00%) |
Mar 18, 2021 | 172.44 | 175.69 | 172.02 | 174.51 | 611,438 | +0.07(+0.04%) |
Mar 17, 2021 | 176.04 | 176.28 | 173.86 | 174.45 | 844,191 | -1.10(-0.62%) |
Mar 16, 2021 | 174.57 | 175.60 | 172.96 | 175.54 | 502,967 | +0.61(+0.35%) |
Mar 15, 2021 | 173.00 | 175.00 | 171.54 | 174.94 | 537,454 | +2.64(+1.53%) |
Mar 12, 2021 | 171.81 | 172.33 | 169.72 | 172.30 | 519,552 | +1.24(+0.73%) |
Mar 11, 2021 | 170.86 | 172.98 | 170.28 | 171.06 | 556,053 | +0.74(+0.43%) |
Mar 10, 2021 | 169.90 | 171.72 | 168.63 | 170.32 | 861,832 | +0.70(+0.41%) |
Mar 09, 2021 | 172.09 | 172.88 | 169.36 | 169.62 | 728,094 | -2.09(-1.22%) |
Mar 08, 2021 | 171.25 | 175.28 | 170.56 | 171.71 | 589,771 | +0.33(+0.19%) |
Mar 05, 2021 | 169.68 | 172.10 | 167.87 | 171.38 | 700,616 | +3.79(+2.26%) |
Mar 04, 2021 | 171.36 | 171.62 | 166.52 | 167.59 | 980,671 | -3.28(-1.92%) |
Mar 03, 2021 | 172.03 | 172.65 | 170.09 | 170.87 | 606,832 | -1.45(-0.84%) |
Mar 02, 2021 | 174.50 | 175.01 | 172.27 | 172.31 | 988,506 | -2.50(-1.43%) |
Mar 01, 2021 | 169.34 | 175.27 | 168.98 | 174.82 | 812,554 | +6.68(+3.97%) |
Feb 26, 2021 | 173.43 | 173.82 | 168.14 | 168.14 | 999,941 | -4.83(-2.79%) |
Feb 25, 2021 | 173.43 | 174.02 | 172.01 | 172.97 | 620,830 | -0.54(-0.31%) |
Feb 24, 2021 | 171.08 | 174.84 | 171.08 | 173.50 | 672,443 | +2.42(+1.42%) |
Feb 23, 2021 | 172.98 | 173.68 | 169.79 | 171.08 | 602,328 | -1.92(-1.11%) |
Feb 22, 2021 | 173.90 | 174.95 | 172.90 | 173.00 | 792,414 | -2.11(-1.20%) |
Feb 19, 2021 | 176.11 | 177.14 | 174.94 | 175.10 | 605,120 | -0.20(-0.11%) |
Feb 18, 2021 | 173.66 | 175.66 | 172.98 | 175.30 | 615,381 | +1.12(+0.64%) |
Feb 17, 2021 | 174.81 | 175.49 | 173.47 | 174.18 | 474,178 | -1.50(-0.85%) |
Feb 16, 2021 | 174.43 | 176.68 | 172.94 | 175.68 | 719,491 | +2.19(+1.26%) |
Feb 12, 2021 | 174.15 | 175.09 | 172.52 | 173.49 | 753,008 | -0.69(-0.40%) |
Feb 11, 2021 | 176.27 | 176.27 | 173.46 | 174.18 | 720,126 | -1.47(-0.83%) |
Feb 10, 2021 | 176.30 | 176.68 | 174.88 | 175.65 | 682,558 | +0.19(+0.11%) |
Feb 09, 2021 | 175.20 | 176.23 | 173.79 | 175.46 | 732,429 | +0.56(+0.32%) |
Feb 08, 2021 | 174.96 | 176.21 | 173.53 | 174.90 | 959,648 | +0.43(+0.25%) |
Feb 05, 2021 | 174.76 | 175.72 | 169.96 | 174.47 | 1,068,510 | -0.12(-0.07%) |
Feb 04, 2021 | 172.42 | 175.18 | 171.53 | 174.59 | 1,144,503 | +2.67(+1.56%) |
Feb 03, 2021 | 171.46 | 173.13 | 169.71 | 171.91 | 674,542 | +0.61(+0.36%) |
Feb 02, 2021 | 168.02 | 172.34 | 167.40 | 171.30 | 926,892 | +4.00(+2.39%) |