Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 168.45 | 169.11 | 165.63 | 166.91 | 6,698,226 | -3.97(-2.32%) |
Apr 29, 2021 | 168.86 | 171.09 | 167.96 | 170.88 | 4,944,719 | +3.68(+2.20%) |
Apr 28, 2021 | 167.03 | 169.20 | 165.52 | 167.20 | 10,258,991 | -7.72(-4.41%) |
Apr 27, 2021 | 175.68 | 177.03 | 174.52 | 174.91 | 4,200,649 | -1.06(-0.60%) |
Apr 26, 2021 | 173.67 | 176.72 | 172.77 | 175.97 | 4,178,171 | +2.34(+1.34%) |
Apr 23, 2021 | 171.98 | 174.73 | 171.51 | 173.63 | 3,819,602 | +2.78(+1.63%) |
Apr 22, 2021 | 171.65 | 173.61 | 169.91 | 170.86 | 4,190,108 | -2.85(-1.64%) |
Apr 21, 2021 | 172.79 | 173.93 | 170.08 | 173.71 | 5,216,010 | +3.34(+1.96%) |
Apr 20, 2021 | 171.94 | 171.94 | 169.46 | 170.37 | 4,631,431 | -1.65(-0.96%) |
Apr 19, 2021 | 175.04 | 175.73 | 171.70 | 172.01 | 5,800,580 | -4.48(-2.54%) |
Apr 16, 2021 | 178.08 | 179.11 | 176.23 | 176.49 | 6,299,560 | -1.14(-0.64%) |
Apr 15, 2021 | 176.49 | 177.97 | 175.47 | 177.63 | 4,862,993 | +2.61(+1.49%) |
Apr 14, 2021 | 175.14 | 176.10 | 173.81 | 175.02 | 3,866,050 | -0.84(-0.48%) |
Apr 13, 2021 | 176.69 | 177.48 | 174.50 | 175.86 | 4,359,982 | -1.09(-0.62%) |
Apr 12, 2021 | 177.15 | 179.06 | 175.95 | 176.95 | 4,898,997 | -2.76(-1.54%) |
Apr 09, 2021 | 177.76 | 179.83 | 177.24 | 179.71 | 3,400,820 | +0.21(+0.12%) |
Apr 08, 2021 | 180.32 | 180.32 | 177.80 | 179.50 | 3,433,432 | +1.94(+1.09%) |
Apr 07, 2021 | 178.82 | 178.85 | 176.11 | 177.56 | 4,000,621 | -1.38(-0.77%) |
Apr 06, 2021 | 178.60 | 181.01 | 177.51 | 178.94 | 3,813,612 | -2.15(-1.19%) |
Apr 05, 2021 | 178.40 | 181.69 | 178.06 | 181.09 | 4,701,512 | +4.48(+2.54%) |
Apr 01, 2021 | 175.74 | 177.05 | 174.74 | 176.61 | 4,981,990 | +2.82(+1.62%) |
Mar 31, 2021 | 172.51 | 175.13 | 171.53 | 173.79 | 5,902,283 | +2.80(+1.64%) |
Mar 30, 2021 | 173.35 | 173.35 | 169.77 | 170.99 | 4,848,275 | -0.22(-0.13%) |
Mar 29, 2021 | 169.98 | 172.60 | 168.96 | 171.21 | 5,419,672 | -1.86(-1.07%) |
Mar 26, 2021 | 163.46 | 173.68 | 162.77 | 173.06 | 6,920,066 | +8.93(+5.44%) |
Mar 25, 2021 | 163.25 | 165.02 | 159.78 | 164.13 | 5,305,214 | -0.38(-0.23%) |
Mar 24, 2021 | 165.51 | 168.00 | 164.40 | 164.51 | 5,497,960 | +0.11(+0.07%) |
Mar 23, 2021 | 167.28 | 167.89 | 163.42 | 164.40 | 5,098,599 | -1.21(-0.73%) |
Mar 22, 2021 | 163.95 | 167.08 | 163.45 | 165.62 | 4,867,744 | +3.79(+2.34%) |
Mar 19, 2021 | 161.56 | 163.73 | 158.58 | 161.83 | 9,186,011 | +1.49(+0.93%) |
Mar 18, 2021 | 161.99 | 165.31 | 160.23 | 160.34 | 4,582,999 | -4.59(-2.78%) |
Mar 17, 2021 | 161.33 | 165.69 | 160.39 | 164.93 | 4,355,013 | +2.03(+1.25%) |
Mar 16, 2021 | 162.07 | 164.43 | 161.69 | 162.89 | 4,494,020 | +2.05(+1.28%) |
Mar 15, 2021 | 159.52 | 161.01 | 157.95 | 160.84 | 4,215,632 | +1.23(+0.77%) |
Mar 12, 2021 | 159.10 | 160.10 | 157.01 | 159.61 | 3,821,994 | -1.27(-0.79%) |
Mar 11, 2021 | 158.63 | 161.48 | 158.60 | 160.88 | 5,440,204 | +5.08(+3.26%) |
Mar 10, 2021 | 157.62 | 159.09 | 155.69 | 155.79 | 4,643,970 | -0.86(-0.55%) |
Mar 09, 2021 | 153.72 | 158.03 | 152.92 | 156.66 | 8,274,513 | +7.59(+5.09%) |
Mar 08, 2021 | 153.01 | 154.74 | 148.76 | 149.07 | 6,589,754 | -5.36(-3.47%) |
Mar 05, 2021 | 154.06 | 155.25 | 149.00 | 154.43 | 6,177,981 | +4.31(+2.87%) |
Mar 04, 2021 | 156.78 | 157.11 | 148.67 | 150.12 | 9,041,623 | -6.75(-4.30%) |
Mar 03, 2021 | 160.09 | 161.50 | 156.66 | 156.87 | 5,127,412 | -3.95(-2.46%) |
Mar 02, 2021 | 163.29 | 163.37 | 160.14 | 160.82 | 5,873,952 | -2.56(-1.56%) |
Mar 01, 2021 | 160.45 | 163.56 | 159.17 | 163.38 | 5,188,853 | +4.97(+3.13%) |
Feb 26, 2021 | 159.34 | 159.87 | 155.53 | 158.41 | 6,590,673 | +1.60(+1.02%) |
Feb 25, 2021 | 164.14 | 164.14 | 156.38 | 156.81 | 6,630,825 | -8.15(-4.94%) |
Feb 24, 2021 | 157.83 | 165.31 | 156.85 | 164.96 | 5,545,952 | +6.01(+3.78%) |
Feb 23, 2021 | 160.16 | 160.41 | 154.96 | 158.95 | 7,083,643 | -0.22(-0.14%) |
Feb 22, 2021 | 161.84 | 162.69 | 158.79 | 159.17 | 4,769,219 | -4.84(-2.95%) |
Feb 19, 2021 | 163.56 | 165.13 | 162.43 | 164.01 | 4,619,974 | +1.69(+1.04%) |
Feb 18, 2021 | 163.16 | 163.24 | 160.19 | 162.31 | 4,562,026 | -1.86(-1.13%) |
Feb 17, 2021 | 164.81 | 165.72 | 162.18 | 164.17 | 4,692,550 | -2.05(-1.23%) |
Feb 16, 2021 | 165.52 | 167.18 | 164.46 | 166.22 | 4,226,918 | +1.03(+0.62%) |
Feb 12, 2021 | 163.68 | 165.43 | 163.07 | 165.19 | 2,753,998 | +0.39(+0.23%) |
Feb 11, 2021 | 161.84 | 165.20 | 161.33 | 164.81 | 5,193,445 | +4.47(+2.79%) |
Feb 10, 2021 | 161.11 | 161.97 | 158.74 | 160.34 | 3,713,277 | +0.62(+0.39%) |
Feb 09, 2021 | 160.46 | 161.13 | 159.39 | 159.72 | 3,019,471 | -1.31(-0.82%) |
Feb 08, 2021 | 157.56 | 161.28 | 157.10 | 161.03 | 4,999,254 | +4.77(+3.05%) |
Feb 05, 2021 | 158.90 | 159.25 | 154.54 | 156.26 | 4,398,893 | -1.90(-1.20%) |
Feb 04, 2021 | 156.29 | 158.28 | 154.54 | 158.17 | 3,827,613 | +3.15(+2.03%) |
Feb 03, 2021 | 160.72 | 161.16 | 154.95 | 155.02 | 5,456,743 | -5.67(-3.53%) |
Feb 02, 2021 | 159.13 | 161.57 | 158.18 | 160.69 | 5,284,912 | +2.11(+1.33%) |