Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 163.92 | 164.96 | 162.43 | 162.48 | 9,735 | -2.78(-1.68%) |
Apr 29, 2021 | 168.28 | 168.28 | 163.76 | 165.26 | 18,387 | -2.14(-1.28%) |
Apr 28, 2021 | 167.50 | 168.09 | 166.65 | 167.40 | 13,383 | +0.09(+0.05%) |
Apr 27, 2021 | 168.97 | 168.97 | 166.92 | 167.31 | 52,788 | -1.33(-0.79%) |
Apr 26, 2021 | 166.55 | 168.69 | 166.21 | 168.64 | 23,536 | +3.46(+2.09%) |
Apr 23, 2021 | 163.21 | 165.75 | 163.21 | 165.18 | 9,033 | +2.32(+1.43%) |
Apr 22, 2021 | 162.99 | 165.62 | 162.86 | 162.86 | 13,948 | +0.64(+0.39%) |
Apr 21, 2021 | 159.77 | 162.23 | 159.07 | 162.22 | 31,829 | +1.90(+1.19%) |
Apr 20, 2021 | 162.83 | 162.83 | 159.25 | 160.32 | 19,593 | -2.11(-1.30%) |
Apr 19, 2021 | 164.61 | 165.01 | 161.50 | 162.43 | 15,072 | -2.75(-1.66%) |
Apr 16, 2021 | 165.91 | 166.04 | 164.02 | 165.18 | 27,601 | -1.06(-0.64%) |
Apr 15, 2021 | 165.63 | 166.24 | 165.07 | 166.24 | 15,383 | +2.28(+1.39%) |
Apr 14, 2021 | 165.29 | 167.31 | 163.91 | 163.95 | 26,641 | -1.41(-0.85%) |
Apr 13, 2021 | 164.62 | 165.80 | 163.51 | 165.36 | 721,826 | +2.55(+1.57%) |
Apr 12, 2021 | 162.34 | 163.43 | 161.44 | 162.81 | 18,642 | +0.03(+0.02%) |
Apr 09, 2021 | 162.42 | 162.81 | 160.56 | 162.78 | 37,638 | +0.21(+0.13%) |
Apr 08, 2021 | 162.05 | 162.62 | 161.68 | 162.57 | 16,324 | +2.65(+1.66%) |
Apr 07, 2021 | 162.05 | 162.05 | 159.92 | 159.92 | 20,960 | -2.18(-1.34%) |
Apr 06, 2021 | 161.09 | 162.96 | 160.80 | 162.10 | 13,009 | +0.52(+0.32%) |
Apr 05, 2021 | 161.90 | 161.90 | 160.06 | 161.58 | 28,040 | +1.31(+0.81%) |
Apr 01, 2021 | 158.94 | 161.01 | 158.91 | 160.28 | 10,739 | +3.37(+2.15%) |
Mar 31, 2021 | 154.82 | 157.91 | 154.82 | 156.91 | 18,834 | +3.43(+2.23%) |
Mar 30, 2021 | 152.35 | 153.80 | 151.26 | 153.48 | 10,193 | +0.18(+0.12%) |
Mar 29, 2021 | 156.29 | 156.37 | 152.88 | 153.30 | 15,940 | -3.23(-2.06%) |
Mar 26, 2021 | 153.96 | 156.53 | 152.78 | 156.53 | 11,943 | +2.63(+1.71%) |
Mar 25, 2021 | 150.93 | 154.02 | 149.86 | 153.90 | 18,381 | +1.12(+0.73%) |
Mar 24, 2021 | 155.87 | 157.32 | 152.78 | 152.78 | 14,125 | -4.97(-3.15%) |
Mar 23, 2021 | 159.88 | 160.00 | 157.49 | 157.76 | 16,082 | -2.38(-1.49%) |
Mar 22, 2021 | 160.07 | 161.17 | 159.95 | 160.14 | 24,775 | +0.85(+0.53%) |
Mar 19, 2021 | 157.22 | 160.41 | 156.78 | 159.29 | 218,910 | +1.86(+1.18%) |
Mar 18, 2021 | 161.19 | 161.57 | 157.12 | 157.43 | 16,255 | -5.77(-3.53%) |
Mar 17, 2021 | 160.80 | 163.67 | 159.28 | 163.19 | 23,713 | +0.77(+0.47%) |
Mar 16, 2021 | 165.57 | 165.75 | 161.51 | 162.43 | 17,359 | -2.38(-1.44%) |
Mar 15, 2021 | 163.57 | 164.81 | 163.01 | 164.81 | 10,732 | +1.23(+0.75%) |
Mar 12, 2021 | 162.72 | 163.85 | 161.24 | 163.57 | 22,081 | -0.78(-0.48%) |
Mar 11, 2021 | 161.39 | 164.73 | 161.39 | 164.35 | 19,288 | +5.41(+3.41%) |
Mar 10, 2021 | 160.74 | 161.51 | 158.42 | 158.94 | 16,461 | +0.95(+0.60%) |
Mar 09, 2021 | 154.91 | 159.08 | 154.57 | 157.99 | 19,562 | +6.84(+4.52%) |
Mar 08, 2021 | 154.05 | 156.14 | 150.96 | 151.16 | 221,618 | -2.68(-1.74%) |
Mar 05, 2021 | 154.43 | 154.43 | 146.14 | 153.84 | 28,104 | +1.17(+0.76%) |
Mar 04, 2021 | 157.62 | 159.16 | 150.09 | 152.67 | 36,246 | -5.61(-3.54%) |
Mar 03, 2021 | 162.95 | 162.95 | 158.28 | 158.28 | 20,512 | -4.71(-2.89%) |
Mar 02, 2021 | 167.22 | 167.22 | 162.99 | 162.99 | 15,457 | -3.23(-1.94%) |
Mar 01, 2021 | 162.72 | 166.22 | 162.72 | 166.22 | 15,062 | +6.23(+3.89%) |
Feb 26, 2021 | 161.05 | 162.40 | 157.01 | 160.00 | 22,884 | -0.26(-0.16%) |
Feb 25, 2021 | 166.63 | 166.63 | 160.00 | 160.25 | 33,646 | -7.14(-4.26%) |
Feb 24, 2021 | 164.38 | 167.39 | 163.31 | 167.39 | 19,131 | +2.60(+1.58%) |
Feb 23, 2021 | 164.50 | 165.20 | 158.82 | 164.79 | 58,139 | -4.34(-2.57%) |
Feb 22, 2021 | 171.68 | 172.21 | 168.98 | 169.13 | 20,618 | -5.52(-3.16%) |
Feb 19, 2021 | 173.76 | 176.33 | 173.20 | 174.65 | 11,342 | +2.24(+1.30%) |
Feb 18, 2021 | 172.33 | 173.38 | 170.02 | 172.41 | 18,012 | -1.87(-1.07%) |
Feb 17, 2021 | 173.64 | 174.29 | 170.69 | 174.28 | 14,727 | +0.31(+0.18%) |
Feb 16, 2021 | 176.84 | 177.08 | 172.85 | 173.96 | 36,559 | -1.15(-0.66%) |
Feb 12, 2021 | 173.79 | 175.12 | 173.26 | 175.12 | 20,977 | +1.37(+0.79%) |
Feb 11, 2021 | 173.69 | 174.57 | 172.13 | 173.74 | 70,977 | +1.72(+1.00%) |
Feb 10, 2021 | 175.00 | 175.00 | 170.20 | 172.03 | 15,084 | -1.81(-1.04%) |
Feb 09, 2021 | 170.31 | 174.36 | 170.03 | 173.83 | 750,057 | +4.10(+2.42%) |
Feb 08, 2021 | 168.29 | 169.91 | 168.28 | 169.73 | 48,637 | +3.45(+2.07%) |
Feb 05, 2021 | 164.89 | 166.28 | 164.72 | 166.28 | 25,795 | +3.12(+1.92%) |
Feb 04, 2021 | 160.77 | 163.16 | 160.77 | 163.16 | 16,209 | +3.10(+1.94%) |
Feb 03, 2021 | 160.93 | 160.93 | 158.84 | 160.06 | 14,755 | +0.04(+0.03%) |
Feb 02, 2021 | 157.88 | 160.21 | 157.77 | 160.01 | 15,514 | +3.26(+2.08%) |