Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 173.22 | 175.25 | 169.46 | 170.15 | 7,588,855 | -15.51(-8.35%) |
Apr 29, 2021 | 190.32 | 191.42 | 183.07 | 185.66 | 3,548,794 | +1.36(+0.74%) |
Apr 28, 2021 | 185.48 | 186.50 | 182.78 | 184.30 | 1,638,681 | -0.93(-0.50%) |
Apr 27, 2021 | 188.78 | 189.07 | 184.34 | 185.23 | 2,192,619 | -2.12(-1.13%) |
Apr 26, 2021 | 182.83 | 189.54 | 180.94 | 187.35 | 3,991,400 | +8.20(+4.58%) |
Apr 23, 2021 | 180.15 | 181.99 | 178.07 | 179.15 | 2,599,457 | +7.04(+4.09%) |
Apr 22, 2021 | 174.85 | 175.56 | 170.95 | 172.11 | 1,455,101 | -3.00(-1.71%) |
Apr 21, 2021 | 171.56 | 175.33 | 170.35 | 175.12 | 1,618,169 | +3.66(+2.13%) |
Apr 20, 2021 | 174.10 | 174.95 | 170.12 | 171.46 | 1,178,561 | -2.96(-1.69%) |
Apr 19, 2021 | 177.05 | 178.22 | 173.00 | 174.41 | 1,510,171 | -3.65(-2.05%) |
Apr 16, 2021 | 178.72 | 180.95 | 177.75 | 178.06 | 1,716,524 | -0.83(-0.47%) |
Apr 15, 2021 | 178.40 | 179.99 | 176.62 | 178.90 | 1,347,929 | +2.64(+1.50%) |
Apr 14, 2021 | 176.79 | 182.50 | 175.14 | 176.26 | 2,181,828 | -1.36(-0.77%) |
Apr 13, 2021 | 177.39 | 178.69 | 174.93 | 177.62 | 1,151,938 | +1.10(+0.62%) |
Apr 12, 2021 | 176.08 | 176.69 | 174.62 | 176.52 | 1,161,944 | -0.57(-0.32%) |
Apr 09, 2021 | 176.41 | 177.33 | 175.05 | 177.09 | 1,269,462 | -0.87(-0.49%) |
Apr 08, 2021 | 178.11 | 178.76 | 176.03 | 177.97 | 1,872,671 | +2.28(+1.30%) |
Apr 07, 2021 | 177.56 | 177.67 | 174.50 | 175.69 | 1,218,362 | -1.55(-0.87%) |
Apr 06, 2021 | 178.38 | 179.33 | 174.96 | 177.24 | 1,705,255 | -2.60(-1.45%) |
Apr 05, 2021 | 179.61 | 180.13 | 176.57 | 179.84 | 1,934,640 | +3.71(+2.10%) |
Apr 01, 2021 | 174.53 | 176.90 | 173.39 | 176.13 | 2,939,309 | +3.96(+2.30%) |
Mar 31, 2021 | 168.63 | 173.79 | 168.51 | 172.17 | 2,477,641 | +4.66(+2.78%) |
Mar 30, 2021 | 166.32 | 168.13 | 165.25 | 167.50 | 1,308,417 | -0.76(-0.45%) |
Mar 29, 2021 | 169.01 | 169.35 | 165.70 | 168.26 | 2,023,325 | -2.68(-1.57%) |
Mar 26, 2021 | 160.91 | 171.24 | 160.78 | 170.95 | 2,329,408 | +9.43(+5.84%) |
Mar 25, 2021 | 157.06 | 162.24 | 155.81 | 161.52 | 1,855,527 | +0.88(+0.55%) |
Mar 24, 2021 | 166.91 | 166.95 | 160.47 | 160.64 | 1,938,774 | -3.93(-2.39%) |
Mar 23, 2021 | 170.62 | 170.62 | 163.62 | 164.57 | 1,363,117 | -4.17(-2.47%) |
Mar 22, 2021 | 166.40 | 171.30 | 165.24 | 168.73 | 1,597,173 | +3.78(+2.29%) |
Mar 19, 2021 | 164.74 | 166.44 | 161.41 | 164.95 | 2,775,937 | +1.03(+0.63%) |
Mar 18, 2021 | 168.18 | 169.22 | 163.66 | 163.92 | 1,858,811 | -7.62(-4.44%) |
Mar 17, 2021 | 168.40 | 172.68 | 165.79 | 171.54 | 1,889,082 | +1.66(+0.98%) |
Mar 16, 2021 | 169.79 | 172.97 | 168.70 | 169.88 | 2,082,719 | +2.11(+1.26%) |
Mar 15, 2021 | 162.90 | 167.94 | 161.10 | 167.77 | 2,018,440 | +6.08(+3.76%) |
Mar 12, 2021 | 159.12 | 162.04 | 157.56 | 161.69 | 1,694,784 | -1.35(-0.83%) |
Mar 11, 2021 | 162.39 | 165.76 | 162.08 | 163.04 | 2,526,965 | +5.71(+3.63%) |
Mar 10, 2021 | 162.77 | 163.65 | 156.02 | 157.32 | 3,037,480 | -4.46(-2.75%) |
Mar 09, 2021 | 157.29 | 162.65 | 154.29 | 161.78 | 2,758,542 | +10.52(+6.95%) |
Mar 08, 2021 | 160.73 | 162.00 | 151.07 | 151.26 | 3,721,722 | -11.49(-7.06%) |
Mar 05, 2021 | 157.83 | 163.00 | 149.70 | 162.75 | 3,814,889 | +5.85(+3.73%) |
Mar 04, 2021 | 163.40 | 164.48 | 153.60 | 156.90 | 3,179,940 | -7.51(-4.57%) |
Mar 03, 2021 | 169.61 | 170.05 | 164.28 | 164.41 | 1,946,130 | -4.39(-2.60%) |
Mar 02, 2021 | 175.76 | 175.76 | 168.74 | 168.80 | 1,678,343 | -6.16(-3.52%) |
Mar 01, 2021 | 169.94 | 175.27 | 167.64 | 174.97 | 2,254,609 | +8.11(+4.86%) |
Feb 26, 2021 | 167.81 | 169.58 | 163.19 | 166.86 | 3,105,345 | +1.58(+0.95%) |
Feb 25, 2021 | 175.05 | 177.23 | 164.21 | 165.28 | 3,956,806 | -13.34(-7.47%) |
Feb 24, 2021 | 170.51 | 178.83 | 168.94 | 178.62 | 2,470,064 | +6.20(+3.60%) |
Feb 23, 2021 | 170.09 | 173.90 | 163.75 | 172.42 | 2,723,951 | -0.17(-0.10%) |
Feb 22, 2021 | 177.80 | 180.16 | 172.32 | 172.59 | 2,619,069 | -7.73(-4.29%) |
Feb 19, 2021 | 178.40 | 181.49 | 177.74 | 180.32 | 2,148,985 | +4.00(+2.27%) |
Feb 18, 2021 | 177.44 | 178.95 | 174.09 | 176.32 | 2,546,711 | -3.92(-2.18%) |
Feb 17, 2021 | 180.97 | 181.83 | 176.13 | 180.25 | 2,267,144 | -1.92(-1.06%) |
Feb 16, 2021 | 179.42 | 183.75 | 179.28 | 182.17 | 2,653,978 | +4.35(+2.45%) |
Feb 12, 2021 | 176.10 | 178.60 | 174.70 | 177.82 | 2,028,774 | +1.16(+0.66%) |
Feb 11, 2021 | 174.89 | 177.34 | 172.41 | 176.65 | 2,209,597 | +3.25(+1.87%) |
Feb 10, 2021 | 172.85 | 174.63 | 169.58 | 173.41 | 2,141,253 | +2.23(+1.30%) |
Feb 09, 2021 | 169.15 | 174.72 | 169.04 | 171.18 | 2,675,320 | +1.25(+0.74%) |
Feb 08, 2021 | 168.75 | 170.79 | 167.08 | 169.93 | 2,331,292 | +2.45(+1.46%) |
Feb 05, 2021 | 168.54 | 170.33 | 166.80 | 167.47 | 2,680,944 | -0.14(-0.08%) |
Feb 04, 2021 | 166.77 | 169.39 | 161.80 | 167.61 | 5,347,355 | -0.34(-0.20%) |
Feb 03, 2021 | 174.51 | 174.77 | 167.59 | 167.95 | 3,351,955 | -5.64(-3.25%) |
Feb 02, 2021 | 176.49 | 177.53 | 169.72 | 173.59 | 4,008,043 | -0.28(-0.16%) |