Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 171.77 | 172.76 | 171.01 | 171.23 | 368,828 | -1.07(-0.62%) |
Apr 29, 2021 | 173.74 | 173.99 | 171.10 | 172.30 | 336,285 | -2.51(-1.44%) |
Apr 28, 2021 | 172.50 | 175.62 | 171.16 | 174.81 | 252,552 | +0.71(+0.41%) |
Apr 27, 2021 | 175.52 | 176.59 | 174.06 | 174.10 | 273,430 | -1.66(-0.94%) |
Apr 26, 2021 | 177.85 | 178.16 | 175.26 | 175.76 | 338,209 | -2.28(-1.28%) |
Apr 23, 2021 | 178.16 | 178.93 | 176.86 | 178.04 | 323,936 | +0.87(+0.49%) |
Apr 22, 2021 | 176.59 | 178.57 | 175.78 | 177.17 | 335,052 | -0.02(-0.01%) |
Apr 21, 2021 | 175.47 | 178.62 | 175.47 | 177.19 | 286,182 | +2.07(+1.18%) |
Apr 20, 2021 | 170.84 | 176.54 | 170.84 | 175.12 | 360,956 | +3.91(+2.28%) |
Apr 19, 2021 | 170.99 | 172.54 | 170.27 | 171.21 | 301,741 | -0.31(-0.18%) |
Apr 16, 2021 | 172.54 | 172.63 | 170.03 | 171.52 | 437,687 | +0.39(+0.23%) |
Apr 15, 2021 | 168.15 | 172.84 | 168.15 | 171.13 | 529,539 | +4.63(+2.78%) |
Apr 14, 2021 | 167.44 | 168.02 | 166.35 | 166.50 | 428,712 | -1.01(-0.60%) |
Apr 13, 2021 | 168.99 | 170.71 | 167.22 | 167.51 | 506,926 | -0.79(-0.47%) |
Apr 12, 2021 | 169.15 | 169.24 | 168.11 | 168.30 | 613,441 | -0.97(-0.57%) |
Apr 09, 2021 | 165.75 | 169.78 | 165.41 | 169.27 | 480,121 | +1.55(+0.92%) |
Apr 08, 2021 | 167.42 | 168.37 | 166.89 | 167.72 | 405,385 | +2.03(+1.23%) |
Apr 07, 2021 | 165.90 | 166.62 | 165.07 | 165.69 | 272,693 | -0.07(-0.04%) |
Apr 06, 2021 | 164.60 | 167.45 | 163.86 | 165.76 | 402,195 | +2.08(+1.27%) |
Apr 05, 2021 | 163.07 | 165.15 | 161.98 | 163.68 | 375,177 | +0.68(+0.42%) |
Apr 01, 2021 | 163.00 | 163.00 | 163.00 | 0 | +5.51(+3.50%) | |
Mar 31, 2021 | 156.79 | 158.70 | 155.53 | 157.49 | 542,781 | +1.18(+0.75%) |
Mar 30, 2021 | 155.03 | 158.05 | 155.03 | 156.31 | 548,895 | -1.81(-1.14%) |
Mar 29, 2021 | 154.87 | 158.27 | 154.40 | 158.12 | 360,000 | +3.28(+2.12%) |
Mar 26, 2021 | 153.41 | 155.68 | 152.43 | 154.84 | 494,870 | +1.46(+0.95%) |
Mar 25, 2021 | 153.26 | 154.12 | 152.88 | 153.38 | 396,801 | -0.31(-0.20%) |
Mar 24, 2021 | 155.32 | 155.48 | 153.34 | 153.69 | 490,443 | -1.40(-0.90%) |
Mar 23, 2021 | 154.38 | 155.91 | 153.66 | 155.09 | 443,575 | +0.69(+0.45%) |
Mar 22, 2021 | 153.90 | 156.05 | 153.90 | 154.40 | 366,074 | -1.60(-1.03%) |
Mar 19, 2021 | 154.70 | 156.00 | 153.95 | 156.00 | 1,625,081 | +1.74(+1.13%) |
Mar 18, 2021 | 152.31 | 155.33 | 152.31 | 154.26 | 327,611 | +0.11(+0.07%) |
Mar 17, 2021 | 153.14 | 155.53 | 151.86 | 154.15 | 494,443 | +0.74(+0.48%) |
Mar 16, 2021 | 153.30 | 154.21 | 152.06 | 153.41 | 542,816 | +0.54(+0.35%) |
Mar 15, 2021 | 151.75 | 153.50 | 151.00 | 152.87 | 409,606 | +2.41(+1.60%) |
Mar 12, 2021 | 147.04 | 150.61 | 145.38 | 150.46 | 324,522 | +1.66(+1.12%) |
Mar 11, 2021 | 146.00 | 149.26 | 145.42 | 148.80 | 551,389 | +5.94(+4.16%) |
Mar 10, 2021 | 141.13 | 143.24 | 139.10 | 142.86 | 455,561 | +1.82(+1.29%) |
Mar 09, 2021 | 141.65 | 145.01 | 141.03 | 141.04 | 398,285 | +3.03(+2.20%) |
Mar 08, 2021 | 138.66 | 140.28 | 137.90 | 138.01 | 398,046 | -0.64(-0.46%) |
Mar 05, 2021 | 137.24 | 138.94 | 134.76 | 138.65 | 426,045 | +1.26(+0.92%) |
Mar 04, 2021 | 135.59 | 139.65 | 135.22 | 137.39 | 884,828 | +0.75(+0.55%) |
Mar 03, 2021 | 137.72 | 137.81 | 133.63 | 136.64 | 562,717 | -3.68(-2.62%) |
Mar 02, 2021 | 134.50 | 141.47 | 134.50 | 140.32 | 632,315 | +5.86(+4.36%) |
Mar 01, 2021 | 136.62 | 138.46 | 133.72 | 134.46 | 641,202 | -1.80(-1.32%) |
Feb 26, 2021 | 139.05 | 140.18 | 135.74 | 136.26 | 681,150 | -4.03(-2.87%) |
Feb 25, 2021 | 140.52 | 142.41 | 138.07 | 140.29 | 356,682 | -2.10(-1.47%) |
Feb 24, 2021 | 139.22 | 144.03 | 138.23 | 142.39 | 510,270 | +1.28(+0.91%) |
Feb 23, 2021 | 145.51 | 146.00 | 141.08 | 141.11 | 449,533 | -5.68(-3.87%) |
Feb 22, 2021 | 142.30 | 147.44 | 141.89 | 146.79 | 882,108 | +6.41(+4.57%) |
Feb 19, 2021 | 142.26 | 143.25 | 139.44 | 140.38 | 451,185 | -3.39(-2.36%) |
Feb 18, 2021 | 145.34 | 146.83 | 143.37 | 143.77 | 487,454 | -1.45(-1.00%) |
Feb 17, 2021 | 150.25 | 150.50 | 143.89 | 145.22 | 784,027 | -5.94(-3.93%) |
Feb 16, 2021 | 151.90 | 154.60 | 151.11 | 151.16 | 345,517 | -2.61(-1.70%) |
Feb 12, 2021 | 153.77 | 153.77 | 153.77 | 0 | -2.36(-1.51%) | |
Feb 11, 2021 | 158.00 | 158.12 | 155.52 | 156.13 | 309,955 | -1.86(-1.18%) |
Feb 10, 2021 | 158.34 | 158.95 | 156.27 | 157.99 | 338,595 | +0.97(+0.62%) |
Feb 09, 2021 | 156.91 | 157.85 | 155.62 | 157.02 | 331,099 | +0.85(+0.54%) |
Feb 08, 2021 | 156.05 | 156.93 | 155.10 | 156.17 | 543,454 | +1.56(+1.01%) |
Feb 05, 2021 | 153.23 | 154.61 | 152.72 | 154.61 | 465,564 | +1.21(+0.79%) |
Feb 04, 2021 | 152.79 | 154.59 | 150.89 | 153.40 | 537,448 | -1.25(-0.81%) |
Feb 03, 2021 | 154.31 | 155.37 | 153.45 | 154.65 | 458,375 | -0.26(-0.17%) |
Feb 02, 2021 | 154.82 | 157.17 | 154.32 | 154.91 | 376,395 | -2.81(-1.78%) |