Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 163.12 | 166.99 | 161.77 | 166.22 | 682,100 | +1.71(+1.04%) |
Apr 29, 2021 | 160.36 | 165.57 | 158.75 | 164.51 | 1,070,968 | +4.09(+2.55%) |
Apr 28, 2021 | 153.65 | 161.08 | 150.27 | 160.42 | 915,360 | +7.46(+4.88%) |
Apr 27, 2021 | 160.37 | 162.04 | 151.20 | 152.96 | 748,638 | -7.30(-4.56%) |
Apr 26, 2021 | 157.78 | 162.00 | 155.21 | 160.26 | 587,929 | +4.60(+2.96%) |
Apr 23, 2021 | 161.71 | 163.60 | 155.31 | 155.66 | 574,800 | -5.18(-3.22%) |
Apr 22, 2021 | 161.04 | 163.83 | 158.79 | 160.84 | 378,888 | -0.48(-0.30%) |
Apr 21, 2021 | 157.07 | 161.38 | 152.76 | 161.32 | 386,591 | +5.50(+3.53%) |
Apr 20, 2021 | 153.92 | 156.90 | 151.52 | 155.82 | 275,539 | +0.87(+0.56%) |
Apr 19, 2021 | 157.54 | 158.91 | 153.33 | 154.95 | 453,086 | -3.24(-2.05%) |
Apr 16, 2021 | 164.76 | 164.76 | 154.93 | 158.19 | 559,300 | -5.86(-3.57%) |
Apr 15, 2021 | 162.99 | 165.27 | 161.01 | 164.05 | 312,433 | +2.59(+1.60%) |
Apr 14, 2021 | 160.02 | 166.24 | 158.71 | 161.46 | 263,273 | +1.67(+1.05%) |
Apr 13, 2021 | 160.50 | 162.57 | 155.42 | 159.79 | 734,291 | +0.11(+0.07%) |
Apr 12, 2021 | 170.47 | 170.47 | 158.67 | 159.68 | 422,432 | -10.49(-6.16%) |
Apr 09, 2021 | 168.00 | 170.77 | 164.51 | 170.17 | 330,700 | +3.08(+1.84%) |
Apr 08, 2021 | 171.06 | 173.51 | 165.73 | 167.09 | 374,638 | -1.91(-1.13%) |
Apr 07, 2021 | 172.61 | 174.93 | 168.55 | 169.00 | 263,033 | -4.91(-2.82%) |
Apr 06, 2021 | 175.60 | 178.07 | 172.59 | 173.91 | 204,431 | -3.07(-1.73%) |
Apr 05, 2021 | 180.00 | 180.80 | 172.13 | 176.98 | 284,945 | -2.75(-1.53%) |
Apr 01, 2021 | 174.79 | 181.49 | 172.73 | 179.73 | 594,300 | +8.43(+4.92%) |
Mar 31, 2021 | 167.21 | 172.07 | 163.52 | 171.30 | 917,425 | +5.33(+3.21%) |
Mar 30, 2021 | 159.37 | 167.06 | 155.80 | 165.97 | 424,500 | +7.05(+4.44%) |
Mar 29, 2021 | 163.59 | 165.03 | 156.82 | 158.92 | 443,248 | -6.06(-3.67%) |
Mar 26, 2021 | 172.13 | 172.13 | 163.17 | 164.98 | 420,800 | -6.64(-3.87%) |
Mar 25, 2021 | 168.09 | 171.98 | 163.24 | 171.62 | 516,927 | +2.75(+1.63%) |
Mar 24, 2021 | 179.05 | 179.05 | 168.22 | 168.87 | 378,531 | -8.72(-4.91%) |
Mar 23, 2021 | 182.69 | 183.85 | 175.54 | 177.59 | 325,701 | -6.65(-3.61%) |
Mar 22, 2021 | 178.50 | 184.69 | 178.26 | 184.24 | 366,189 | +5.61(+3.14%) |
Mar 19, 2021 | 177.81 | 180.21 | 174.47 | 178.63 | 762,800 | +0.83(+0.47%) |
Mar 18, 2021 | 184.00 | 185.74 | 177.45 | 177.80 | 404,199 | -9.65(-5.15%) |
Mar 17, 2021 | 188.40 | 189.74 | 185.05 | 187.45 | 278,477 | -2.06(-1.09%) |
Mar 16, 2021 | 191.20 | 191.20 | 185.77 | 189.51 | 262,797 | -0.30(-0.16%) |
Mar 15, 2021 | 189.80 | 191.00 | 182.81 | 189.81 | 342,980 | -0.18(-0.09%) |
Mar 12, 2021 | 193.06 | 195.50 | 189.25 | 189.99 | 218,500 | -4.94(-2.53%) |
Mar 11, 2021 | 192.00 | 195.00 | 187.34 | 194.93 | 465,505 | +6.23(+3.30%) |
Mar 10, 2021 | 196.00 | 198.00 | 187.49 | 188.70 | 358,170 | -6.64(-3.40%) |
Mar 09, 2021 | 193.89 | 200.94 | 193.89 | 195.34 | 270,259 | +4.01(+2.10%) |
Mar 08, 2021 | 191.17 | 198.52 | 187.90 | 191.33 | 497,058 | +0.75(+0.39%) |
Mar 05, 2021 | 182.40 | 192.61 | 176.50 | 190.58 | 582,300 | +9.58(+5.29%) |
Mar 04, 2021 | 186.65 | 189.01 | 179.38 | 181.00 | 425,322 | -7.90(-4.18%) |
Mar 03, 2021 | 200.60 | 200.73 | 187.74 | 188.90 | 512,966 | -13.34(-6.60%) |
Mar 02, 2021 | 202.53 | 204.77 | 199.30 | 202.24 | 214,566 | -1.48(-0.73%) |
Mar 01, 2021 | 204.74 | 207.07 | 201.24 | 203.72 | 339,294 | +2.80(+1.39%) |
Feb 26, 2021 | 209.05 | 209.05 | 194.07 | 200.92 | 527,400 | +5.32(+2.72%) |
Feb 25, 2021 | 199.69 | 204.97 | 194.05 | 195.60 | 448,209 | -7.30(-3.60%) |
Feb 24, 2021 | 200.95 | 206.12 | 199.32 | 202.90 | 447,356 | +1.96(+0.98%) |
Feb 23, 2021 | 196.45 | 203.98 | 195.05 | 200.94 | 536,233 | +0.67(+0.33%) |
Feb 22, 2021 | 203.18 | 203.18 | 199.01 | 200.27 | 488,813 | -4.44(-2.17%) |
Feb 19, 2021 | 200.79 | 207.34 | 200.79 | 204.71 | 225,700 | +4.57(+2.28%) |
Feb 18, 2021 | 199.19 | 202.35 | 196.29 | 200.14 | 463,908 | +0.57(+0.29%) |
Feb 17, 2021 | 201.18 | 201.66 | 195.01 | 199.57 | 399,513 | -2.37(-1.17%) |
Feb 16, 2021 | 210.29 | 210.91 | 201.14 | 201.94 | 372,544 | -7.81(-3.72%) |
Feb 12, 2021 | 211.32 | 211.76 | 208.27 | 209.75 | 267,100 | -1.48(-0.70%) |
Feb 11, 2021 | 206.86 | 212.74 | 204.85 | 211.23 | 255,349 | +5.39(+2.62%) |
Feb 10, 2021 | 213.09 | 214.43 | 205.47 | 205.84 | 365,605 | -6.26(-2.95%) |
Feb 09, 2021 | 209.15 | 213.78 | 209.00 | 212.10 | 327,309 | +1.95(+0.93%) |
Feb 08, 2021 | 207.45 | 212.74 | 204.78 | 210.15 | 404,507 | +2.62(+1.26%) |
Feb 05, 2021 | 202.91 | 209.92 | 200.46 | 207.53 | 313,400 | +7.07(+3.53%) |
Feb 04, 2021 | 196.63 | 203.78 | 195.00 | 200.46 | 314,824 | +3.09(+1.57%) |
Feb 03, 2021 | 196.51 | 203.25 | 193.01 | 197.37 | 391,749 | +2.58(+1.32%) |
Feb 02, 2021 | 194.38 | 196.81 | 188.01 | 194.79 | 850,612 | +2.02(+1.05%) |