Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 179.64 | 187.44 | 179.64 | 182.65 | 67,500 | +1.11(+0.61%) |
Apr 29, 2021 | 183.79 | 183.79 | 180.16 | 181.54 | 50,608 | -1.26(-0.69%) |
Apr 28, 2021 | 178.37 | 184.54 | 177.05 | 182.80 | 37,454 | +3.08(+1.71%) |
Apr 27, 2021 | 182.31 | 182.76 | 178.20 | 179.72 | 28,339 | -2.92(-1.60%) |
Apr 26, 2021 | 182.36 | 184.50 | 179.84 | 182.64 | 30,594 | +0.31(+0.17%) |
Apr 23, 2021 | 175.37 | 185.00 | 175.37 | 182.33 | 78,800 | +6.06(+3.44%) |
Apr 22, 2021 | 174.01 | 177.88 | 173.65 | 176.27 | 35,140 | +2.42(+1.39%) |
Apr 21, 2021 | 169.38 | 177.31 | 169.38 | 173.85 | 55,613 | +3.96(+2.33%) |
Apr 20, 2021 | 171.87 | 172.65 | 168.24 | 169.89 | 43,184 | -2.76(-1.60%) |
Apr 19, 2021 | 178.14 | 180.12 | 172.65 | 172.65 | 37,246 | -6.90(-3.84%) |
Apr 16, 2021 | 181.80 | 181.80 | 177.79 | 179.55 | 43,600 | -0.04(-0.02%) |
Apr 15, 2021 | 180.29 | 182.40 | 178.00 | 179.59 | 29,012 | +1.77(+1.00%) |
Apr 14, 2021 | 179.57 | 183.00 | 177.79 | 177.82 | 140,741 | -2.84(-1.57%) |
Apr 13, 2021 | 177.24 | 180.91 | 174.57 | 180.66 | 33,504 | +2.71(+1.52%) |
Apr 12, 2021 | 175.57 | 178.36 | 173.41 | 177.95 | 33,214 | +0.97(+0.55%) |
Apr 09, 2021 | 173.89 | 177.36 | 172.16 | 176.98 | 38,000 | +4.01(+2.32%) |
Apr 08, 2021 | 170.69 | 174.21 | 170.51 | 172.97 | 36,874 | +2.66(+1.56%) |
Apr 07, 2021 | 172.30 | 173.98 | 169.03 | 170.31 | 36,794 | -3.41(-1.96%) |
Apr 06, 2021 | 171.94 | 177.74 | 171.94 | 173.72 | 75,813 | +2.36(+1.38%) |
Apr 05, 2021 | 174.99 | 174.99 | 169.99 | 171.36 | 33,789 | -1.20(-0.70%) |
Apr 01, 2021 | 169.06 | 178.50 | 168.19 | 172.56 | 78,900 | +4.10(+2.43%) |
Mar 31, 2021 | 164.56 | 170.99 | 164.56 | 168.46 | 144,580 | +3.75(+2.28%) |
Mar 30, 2021 | 166.40 | 168.19 | 163.15 | 164.71 | 50,796 | -2.42(-1.45%) |
Mar 29, 2021 | 170.47 | 174.78 | 165.76 | 167.13 | 44,614 | -4.17(-2.43%) |
Mar 26, 2021 | 173.76 | 175.37 | 166.66 | 171.30 | 115,400 | -1.61(-0.93%) |
Mar 25, 2021 | 168.90 | 176.03 | 161.92 | 172.91 | 125,643 | +4.65(+2.76%) |
Mar 24, 2021 | 173.40 | 173.40 | 167.33 | 168.26 | 84,762 | -4.15(-2.41%) |
Mar 23, 2021 | 176.46 | 178.75 | 171.80 | 172.41 | 78,850 | -5.49(-3.09%) |
Mar 22, 2021 | 178.37 | 180.99 | 174.46 | 177.90 | 56,816 | +0.25(+0.14%) |
Mar 19, 2021 | 179.01 | 180.34 | 174.94 | 177.65 | 136,600 | -1.04(-0.58%) |
Mar 18, 2021 | 186.97 | 189.23 | 175.54 | 178.69 | 51,064 | -9.58(-5.09%) |
Mar 17, 2021 | 180.30 | 188.92 | 179.37 | 188.27 | 61,800 | +5.77(+3.16%) |
Mar 16, 2021 | 183.88 | 186.01 | 179.00 | 182.50 | 46,717 | -1.99(-1.08%) |
Mar 15, 2021 | 185.81 | 185.97 | 180.51 | 184.49 | 36,154 | -2.49(-1.33%) |
Mar 12, 2021 | 190.26 | 190.97 | 184.09 | 186.98 | 34,600 | -3.02(-1.59%) |
Mar 11, 2021 | 186.22 | 190.87 | 180.83 | 190.00 | 61,705 | +7.56(+4.14%) |
Mar 10, 2021 | 178.57 | 183.10 | 172.29 | 182.44 | 165,975 | +3.31(+1.85%) |
Mar 09, 2021 | 176.36 | 185.95 | 174.00 | 179.13 | 122,309 | +3.90(+2.23%) |
Mar 08, 2021 | 173.52 | 185.36 | 169.84 | 175.23 | 177,721 | +3.55(+2.07%) |
Mar 05, 2021 | 166.48 | 172.05 | 165.60 | 171.68 | 187,300 | +4.80(+2.88%) |
Mar 04, 2021 | 178.93 | 179.50 | 160.93 | 166.88 | 551,441 | -12.97(-7.21%) |
Mar 03, 2021 | 189.87 | 199.16 | 177.01 | 179.85 | 460,132 | -8.84(-4.68%) |
Mar 02, 2021 | 196.55 | 200.74 | 188.03 | 188.69 | 82,594 | -12.70(-6.31%) |
Mar 01, 2021 | 192.07 | 202.68 | 189.47 | 201.39 | 59,728 | +12.99(+6.89%) |
Feb 26, 2021 | 191.79 | 193.78 | 186.43 | 188.40 | 73,800 | -2.11(-1.11%) |
Feb 25, 2021 | 207.30 | 210.18 | 188.00 | 190.51 | 156,980 | -16.79(-8.10%) |
Feb 24, 2021 | 202.00 | 217.17 | 197.27 | 207.30 | 85,043 | +10.77(+5.48%) |
Feb 23, 2021 | 187.11 | 197.18 | 180.03 | 196.53 | 92,046 | +7.98(+4.23%) |
Feb 22, 2021 | 188.09 | 191.95 | 183.06 | 188.55 | 58,108 | -2.16(-1.13%) |
Feb 19, 2021 | 186.72 | 193.90 | 186.72 | 190.71 | 70,600 | +3.15(+1.68%) |
Feb 18, 2021 | 198.90 | 198.90 | 187.05 | 187.56 | 41,873 | -11.28(-5.67%) |
Feb 17, 2021 | 196.42 | 201.23 | 195.71 | 198.84 | 20,959 | +1.39(+0.70%) |
Feb 16, 2021 | 197.92 | 199.77 | 196.11 | 197.45 | 40,334 | +0.75(+0.38%) |
Feb 12, 2021 | 197.70 | 201.38 | 196.11 | 196.70 | 61,900 | +0.64(+0.33%) |
Feb 11, 2021 | 196.50 | 198.30 | 192.95 | 196.06 | 56,744 | -1.12(-0.57%) |
Feb 10, 2021 | 200.72 | 201.86 | 192.76 | 197.18 | 72,596 | -3.81(-1.90%) |
Feb 09, 2021 | 203.80 | 206.85 | 199.66 | 200.99 | 90,869 | -2.92(-1.43%) |
Feb 08, 2021 | 190.26 | 206.44 | 190.00 | 203.91 | 76,282 | +13.91(+7.32%) |
Feb 05, 2021 | 188.98 | 192.21 | 186.68 | 190.00 | 29,300 | +3.33(+1.78%) |
Feb 04, 2021 | 180.49 | 190.50 | 180.49 | 186.67 | 53,465 | +6.14(+3.40%) |
Feb 03, 2021 | 178.60 | 184.89 | 176.77 | 180.53 | 76,611 | -0.16(-0.09%) |
Feb 02, 2021 | 182.91 | 198.62 | 179.12 | 180.69 | 117,373 | -0.14(-0.08%) |