Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 185.45 | 187.55 | 185.45 | 186.70 | 15,772 | +1.06(+0.57%) |
Apr 29, 2021 | 188.29 | 188.62 | 184.50 | 185.64 | 9,162 | -1.80(-0.96%) |
Apr 28, 2021 | 186.57 | 188.13 | 186.57 | 187.44 | 7,039 | -1.67(-0.88%) |
Apr 27, 2021 | 189.90 | 189.90 | 189.09 | 189.12 | 16,991 | -0.11(-0.06%) |
Apr 26, 2021 | 186.51 | 189.32 | 184.93 | 189.22 | 15,358 | +3.34(+1.80%) |
Apr 23, 2021 | 184.08 | 186.06 | 183.99 | 185.88 | 7,583 | +1.74(+0.94%) |
Apr 22, 2021 | 184.14 | 186.19 | 182.95 | 184.14 | 10,380 | +0.15(+0.08%) |
Apr 21, 2021 | 180.80 | 183.99 | 180.80 | 183.99 | 11,190 | +2.56(+1.41%) |
Apr 20, 2021 | 180.58 | 182.97 | 179.32 | 181.43 | 12,285 | -0.21(-0.11%) |
Apr 19, 2021 | 181.60 | 183.29 | 180.75 | 181.64 | 13,020 | -2.31(-1.26%) |
Apr 16, 2021 | 181.57 | 183.95 | 181.57 | 183.95 | 10,414 | +2.51(+1.38%) |
Apr 15, 2021 | 179.52 | 181.79 | 179.52 | 181.44 | 6,297 | +3.14(+1.76%) |
Apr 14, 2021 | 178.03 | 180.09 | 177.83 | 178.31 | 13,141 | +1.56(+0.88%) |
Apr 13, 2021 | 176.96 | 177.27 | 175.03 | 176.74 | 10,835 | +3.22(+1.85%) |
Apr 12, 2021 | 175.78 | 175.78 | 172.21 | 173.53 | 10,552 | -1.45(-0.83%) |
Apr 09, 2021 | 174.54 | 174.98 | 174.03 | 174.98 | 7,886 | +0.74(+0.43%) |
Apr 08, 2021 | 174.88 | 175.88 | 174.18 | 174.24 | 9,161 | +0.56(+0.32%) |
Apr 07, 2021 | 176.27 | 176.27 | 173.64 | 173.68 | 8,472 | -3.36(-1.90%) |
Apr 06, 2021 | 175.78 | 178.65 | 175.78 | 177.04 | 17,652 | +1.31(+0.75%) |
Apr 05, 2021 | 177.11 | 177.11 | 174.88 | 175.72 | 6,761 | +0.62(+0.36%) |
Apr 01, 2021 | 175.56 | 176.16 | 175.08 | 175.10 | 5,156 | +1.58(+0.91%) |
Mar 31, 2021 | 170.48 | 174.04 | 170.48 | 173.52 | 4,765 | +4.67(+2.76%) |
Mar 30, 2021 | 168.28 | 169.86 | 167.45 | 168.85 | 3,526 | -0.86(-0.50%) |
Mar 29, 2021 | 170.49 | 170.77 | 168.59 | 169.71 | 6,509 | -0.99(-0.58%) |
Mar 26, 2021 | 169.73 | 170.70 | 168.55 | 170.70 | 5,763 | +1.69(+1.00%) |
Mar 25, 2021 | 168.19 | 169.26 | 166.59 | 169.01 | 11,797 | -0.23(-0.14%) |
Mar 24, 2021 | 173.30 | 173.39 | 169.24 | 169.24 | 11,573 | -5.17(-2.96%) |
Mar 23, 2021 | 179.51 | 179.51 | 174.41 | 174.41 | 15,207 | -5.09(-2.84%) |
Mar 22, 2021 | 176.86 | 180.28 | 176.86 | 179.50 | 5,369 | +2.81(+1.59%) |
Mar 19, 2021 | 174.72 | 176.79 | 174.36 | 176.69 | 10,110 | +2.44(+1.40%) |
Mar 18, 2021 | 175.57 | 176.71 | 173.89 | 174.25 | 13,151 | -3.11(-1.75%) |
Mar 17, 2021 | 175.87 | 177.36 | 174.49 | 177.36 | 4,910 | +0.59(+0.34%) |
Mar 16, 2021 | 176.82 | 178.75 | 175.12 | 176.76 | 8,383 | +0.84(+0.48%) |
Mar 15, 2021 | 172.58 | 175.92 | 172.27 | 175.92 | 10,534 | +3.81(+2.21%) |
Mar 12, 2021 | 170.43 | 172.11 | 170.02 | 172.11 | 5,257 | -0.72(-0.42%) |
Mar 11, 2021 | 171.06 | 172.84 | 170.61 | 172.84 | 5,657 | +4.12(+2.44%) |
Mar 10, 2021 | 169.66 | 171.91 | 168.58 | 168.72 | 10,416 | -1.07(-0.63%) |
Mar 09, 2021 | 168.00 | 170.75 | 168.00 | 169.79 | 12,919 | +4.15(+2.51%) |
Mar 08, 2021 | 169.57 | 171.18 | 165.64 | 165.64 | 16,941 | -5.05(-2.96%) |
Mar 05, 2021 | 166.74 | 170.69 | 161.84 | 170.69 | 32,354 | +5.09(+3.08%) |
Mar 04, 2021 | 168.43 | 169.71 | 164.56 | 165.60 | 22,483 | -3.90(-2.30%) |
Mar 03, 2021 | 173.28 | 174.72 | 169.31 | 169.49 | 12,760 | -6.22(-3.54%) |
Mar 02, 2021 | 177.60 | 177.74 | 175.71 | 175.71 | 10,300 | -3.27(-1.83%) |
Mar 01, 2021 | 179.17 | 179.31 | 177.75 | 178.98 | 9,812 | +1.94(+1.10%) |
Feb 26, 2021 | 178.11 | 178.11 | 174.82 | 177.04 | 12,436 | +0.46(+0.26%) |
Feb 25, 2021 | 181.09 | 181.09 | 176.57 | 176.57 | 10,429 | -4.61(-2.54%) |
Feb 24, 2021 | 181.15 | 182.31 | 179.93 | 181.18 | 13,523 | -0.82(-0.45%) |
Feb 23, 2021 | 178.40 | 182.38 | 177.37 | 182.00 | 39,426 | -0.74(-0.41%) |
Feb 22, 2021 | 186.15 | 186.15 | 182.71 | 182.75 | 9,565 | -4.05(-2.17%) |
Feb 19, 2021 | 188.65 | 188.71 | 186.80 | 186.80 | 27,602 | -0.04(-0.02%) |
Feb 18, 2021 | 188.31 | 188.31 | 185.64 | 186.84 | 10,305 | -4.63(-2.42%) |
Feb 17, 2021 | 186.78 | 191.47 | 186.78 | 191.47 | 19,355 | +1.89(+1.00%) |
Feb 16, 2021 | 193.43 | 195.12 | 189.23 | 189.58 | 13,113 | -4.07(-2.10%) |
Feb 12, 2021 | 191.01 | 194.05 | 191.01 | 193.66 | 9,908 | +3.81(+2.01%) |
Feb 11, 2021 | 191.70 | 192.47 | 189.85 | 189.85 | 10,291 | -2.28(-1.19%) |
Feb 10, 2021 | 192.94 | 192.94 | 189.87 | 192.13 | 6,014 | +0.03(+0.02%) |
Feb 09, 2021 | 193.58 | 193.58 | 191.98 | 192.10 | 7,091 | -1.07(-0.56%) |
Feb 08, 2021 | 192.35 | 194.19 | 192.35 | 193.17 | 13,418 | +2.37(+1.24%) |
Feb 05, 2021 | 189.79 | 191.17 | 188.61 | 190.80 | 14,357 | +3.05(+1.62%) |
Feb 04, 2021 | 186.82 | 187.92 | 186.10 | 187.75 | 10,136 | +2.05(+1.10%) |
Feb 03, 2021 | 185.95 | 187.02 | 184.45 | 185.70 | 19,829 | -1.01(-0.54%) |
Feb 02, 2021 | 187.01 | 187.44 | 185.45 | 186.71 | 10,918 | -0.16(-0.08%) |