Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 174.23 | 176.43 | 173.29 | 174.37 | 368,315 | -0.99(-0.57%) |
Apr 29, 2021 | 172.36 | 175.97 | 171.96 | 175.36 | 88,704 | +3.08(+1.79%) |
Apr 28, 2021 | 173.70 | 174.47 | 171.49 | 172.28 | 72,053 | -0.95(-0.55%) |
Apr 27, 2021 | 173.23 | 174.65 | 172.44 | 173.24 | 67,255 | -0.09(-0.05%) |
Apr 26, 2021 | 176.06 | 176.53 | 172.85 | 173.32 | 52,033 | -2.05(-1.17%) |
Apr 23, 2021 | 174.65 | 176.89 | 173.09 | 175.37 | 83,684 | +0.75(+0.43%) |
Apr 22, 2021 | 175.58 | 176.80 | 174.47 | 174.63 | 91,487 | -0.14(-0.08%) |
Apr 21, 2021 | 172.23 | 175.34 | 172.23 | 174.77 | 79,228 | +3.14(+1.83%) |
Apr 20, 2021 | 171.11 | 173.47 | 170.37 | 171.62 | 56,478 | -0.34(-0.20%) |
Apr 19, 2021 | 170.78 | 172.31 | 169.55 | 171.96 | 52,655 | +1.60(+0.94%) |
Apr 16, 2021 | 169.90 | 171.47 | 168.92 | 170.36 | 95,230 | +0.19(+0.11%) |
Apr 15, 2021 | 170.18 | 170.91 | 169.16 | 170.17 | 70,178 | +1.41(+0.83%) |
Apr 14, 2021 | 170.55 | 171.28 | 168.40 | 168.76 | 58,506 | -1.03(-0.61%) |
Apr 13, 2021 | 170.07 | 170.99 | 168.60 | 169.79 | 72,167 | -0.07(-0.04%) |
Apr 12, 2021 | 169.21 | 171.49 | 168.37 | 169.87 | 110,144 | +1.03(+0.61%) |
Apr 09, 2021 | 169.60 | 169.68 | 167.28 | 168.84 | 54,023 | -0.40(-0.23%) |
Apr 08, 2021 | 167.90 | 169.68 | 167.84 | 169.24 | 76,672 | +0.88(+0.52%) |
Apr 07, 2021 | 168.63 | 169.34 | 165.88 | 168.36 | 57,924 | +0.00(+0.00%) |
Apr 06, 2021 | 168.43 | 170.30 | 167.72 | 168.36 | 59,060 | +0.24(+0.14%) |
Apr 05, 2021 | 168.86 | 169.42 | 166.20 | 168.12 | 88,444 | +0.23(+0.14%) |
Apr 01, 2021 | 166.20 | 168.42 | 164.48 | 167.90 | 68,430 | +2.35(+1.42%) |
Mar 31, 2021 | 170.02 | 170.02 | 165.38 | 165.54 | 118,402 | -4.16(-2.45%) |
Mar 30, 2021 | 171.44 | 174.77 | 168.13 | 169.71 | 139,433 | -1.50(-0.88%) |
Mar 29, 2021 | 171.57 | 175.11 | 169.71 | 171.21 | 219,456 | -2.19(-1.26%) |
Mar 26, 2021 | 171.37 | 173.40 | 170.09 | 173.40 | 94,382 | +2.78(+1.63%) |
Mar 25, 2021 | 169.61 | 171.28 | 168.28 | 170.62 | 63,719 | +0.86(+0.51%) |
Mar 24, 2021 | 171.32 | 172.42 | 169.47 | 169.76 | 88,468 | -0.79(-0.46%) |
Mar 23, 2021 | 172.71 | 173.57 | 169.28 | 170.56 | 103,958 | -3.06(-1.76%) |
Mar 22, 2021 | 174.65 | 175.33 | 172.12 | 173.62 | 88,053 | -0.82(-0.47%) |
Mar 19, 2021 | 172.22 | 175.78 | 171.65 | 174.44 | 314,079 | +2.38(+1.38%) |
Mar 18, 2021 | 173.09 | 173.09 | 170.36 | 172.06 | 61,517 | -1.08(-0.62%) |
Mar 17, 2021 | 174.99 | 174.99 | 171.90 | 173.13 | 62,349 | -1.90(-1.08%) |
Mar 16, 2021 | 174.47 | 175.16 | 172.21 | 175.03 | 48,986 | +0.10(+0.06%) |
Mar 15, 2021 | 175.12 | 175.48 | 173.63 | 174.93 | 53,198 | -0.18(-0.10%) |
Mar 12, 2021 | 173.70 | 175.82 | 173.63 | 175.11 | 85,696 | +1.49(+0.86%) |
Mar 11, 2021 | 173.47 | 174.46 | 172.19 | 173.62 | 57,440 | +0.83(+0.48%) |
Mar 10, 2021 | 170.66 | 174.12 | 170.66 | 172.78 | 55,798 | +2.34(+1.37%) |
Mar 09, 2021 | 172.33 | 173.54 | 168.99 | 170.44 | 68,295 | -0.82(-0.48%) |
Mar 08, 2021 | 168.15 | 172.78 | 166.51 | 171.26 | 94,235 | +1.69(+1.00%) |
Mar 05, 2021 | 166.12 | 170.03 | 165.03 | 169.58 | 88,607 | +4.83(+2.93%) |
Mar 04, 2021 | 164.46 | 168.36 | 164.41 | 164.74 | 92,704 | +1.06(+0.65%) |
Mar 03, 2021 | 163.82 | 165.67 | 163.01 | 163.68 | 92,067 | -0.61(-0.37%) |
Mar 02, 2021 | 166.40 | 166.90 | 163.01 | 164.29 | 83,179 | -2.44(-1.46%) |
Mar 01, 2021 | 166.35 | 168.87 | 165.37 | 166.73 | 71,442 | +2.52(+1.53%) |
Feb 26, 2021 | 167.34 | 167.83 | 164.05 | 164.21 | 117,753 | -2.17(-1.30%) |
Feb 25, 2021 | 166.44 | 168.86 | 166.12 | 166.38 | 69,405 | -0.36(-0.21%) |
Feb 24, 2021 | 167.42 | 172.11 | 166.37 | 166.74 | 79,082 | -0.59(-0.35%) |
Feb 23, 2021 | 166.88 | 169.19 | 165.81 | 167.33 | 61,239 | +1.43(+0.86%) |
Feb 22, 2021 | 167.78 | 167.97 | 164.05 | 165.90 | 67,897 | -1.88(-1.12%) |
Feb 19, 2021 | 168.97 | 169.73 | 167.21 | 167.78 | 120,625 | -1.29(-0.76%) |
Feb 18, 2021 | 168.36 | 170.34 | 168.36 | 169.07 | 64,483 | +0.32(+0.19%) |
Feb 17, 2021 | 168.65 | 170.10 | 168.06 | 168.75 | 51,915 | -0.65(-0.38%) |
Feb 16, 2021 | 174.31 | 174.62 | 168.26 | 169.40 | 141,137 | -4.38(-2.52%) |
Feb 12, 2021 | 173.53 | 174.38 | 171.78 | 173.78 | 57,653 | +0.21(+0.12%) |
Feb 11, 2021 | 175.25 | 176.17 | 172.75 | 173.57 | 86,704 | -0.79(-0.45%) |
Feb 10, 2021 | 175.77 | 176.97 | 173.50 | 174.36 | 105,347 | +0.01(+0.01%) |
Feb 09, 2021 | 172.14 | 174.75 | 172.14 | 174.35 | 60,468 | +1.14(+0.66%) |
Feb 08, 2021 | 169.26 | 173.37 | 168.11 | 173.21 | 93,955 | +3.49(+2.06%) |
Feb 05, 2021 | 170.84 | 171.46 | 166.83 | 169.73 | 91,053 | -0.24(-0.14%) |
Feb 04, 2021 | 169.36 | 175.52 | 168.95 | 169.96 | 111,025 | +1.66(+0.98%) |
Feb 03, 2021 | 166.08 | 168.58 | 165.09 | 168.31 | 94,590 | +1.39(+0.83%) |
Feb 02, 2021 | 164.33 | 167.37 | 163.87 | 166.91 | 74,373 | +3.29(+2.01%) |