Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 177.32 | 180.85 | 174.12 | 174.93 | 321,400 | -6.05(-3.34%) |
Apr 29, 2021 | 185.78 | 185.78 | 179.21 | 180.98 | 206,409 | -2.81(-1.53%) |
Apr 28, 2021 | 185.02 | 186.41 | 181.41 | 183.79 | 299,979 | +0.82(+0.45%) |
Apr 27, 2021 | 190.35 | 190.78 | 178.73 | 182.97 | 404,269 | -3.11(-1.67%) |
Apr 26, 2021 | 180.98 | 186.90 | 180.39 | 186.07 | 499,694 | +5.10(+2.82%) |
Apr 23, 2021 | 177.26 | 182.10 | 175.96 | 180.98 | 360,103 | +5.32(+3.03%) |
Apr 22, 2021 | 179.70 | 180.71 | 175.16 | 175.65 | 292,778 | -5.07(-2.80%) |
Apr 21, 2021 | 172.78 | 180.91 | 171.46 | 180.72 | 381,713 | +8.51(+4.94%) |
Apr 20, 2021 | 175.94 | 177.81 | 171.52 | 172.22 | 268,934 | -4.60(-2.60%) |
Apr 19, 2021 | 180.50 | 183.74 | 174.39 | 176.81 | 451,882 | -5.65(-3.09%) |
Apr 16, 2021 | 183.05 | 186.20 | 182.36 | 182.46 | 243,277 | -1.41(-0.77%) |
Apr 15, 2021 | 181.91 | 184.28 | 178.98 | 183.87 | 335,126 | +2.46(+1.36%) |
Apr 14, 2021 | 181.25 | 185.76 | 180.07 | 181.41 | 266,882 | -0.76(-0.42%) |
Apr 13, 2021 | 185.28 | 186.77 | 181.87 | 182.17 | 400,614 | -1.20(-0.66%) |
Apr 12, 2021 | 186.36 | 186.88 | 182.44 | 183.37 | 294,052 | -3.62(-1.94%) |
Apr 09, 2021 | 187.88 | 189.94 | 185.21 | 186.99 | 465,974 | -3.51(-1.84%) |
Apr 08, 2021 | 191.74 | 192.00 | 186.18 | 190.50 | 358,849 | +1.71(+0.91%) |
Apr 07, 2021 | 189.47 | 190.44 | 186.75 | 188.79 | 297,923 | +0.36(+0.19%) |
Apr 06, 2021 | 190.53 | 194.07 | 186.18 | 188.43 | 397,397 | -3.84(-2.00%) |
Apr 05, 2021 | 194.60 | 194.79 | 188.97 | 192.27 | 456,986 | +1.00(+0.52%) |
Apr 01, 2021 | 184.92 | 191.67 | 184.59 | 191.27 | 463,209 | +10.18(+5.62%) |
Mar 31, 2021 | 178.58 | 184.86 | 178.16 | 181.09 | 418,111 | +3.69(+2.08%) |
Mar 30, 2021 | 173.26 | 179.32 | 172.62 | 177.40 | 264,511 | +3.25(+1.87%) |
Mar 29, 2021 | 176.13 | 178.34 | 172.01 | 174.15 | 372,552 | -4.69(-2.62%) |
Mar 26, 2021 | 166.95 | 179.16 | 166.95 | 178.84 | 416,724 | +11.75(+7.03%) |
Mar 25, 2021 | 162.13 | 167.49 | 157.78 | 167.09 | 443,657 | +0.57(+0.34%) |
Mar 24, 2021 | 168.64 | 175.20 | 166.34 | 166.52 | 418,471 | +3.31(+2.03%) |
Mar 23, 2021 | 172.17 | 173.49 | 162.15 | 163.21 | 537,252 | -9.00(-5.23%) |
Mar 22, 2021 | 171.19 | 174.32 | 167.77 | 172.22 | 333,087 | +3.99(+2.37%) |
Mar 19, 2021 | 167.03 | 172.09 | 164.33 | 168.22 | 533,755 | +0.49(+0.29%) |
Mar 18, 2021 | 173.50 | 175.60 | 166.82 | 167.73 | 388,450 | -9.52(-5.37%) |
Mar 17, 2021 | 173.85 | 180.38 | 168.28 | 177.25 | 511,275 | +3.50(+2.01%) |
Mar 16, 2021 | 170.25 | 177.89 | 168.89 | 173.76 | 578,972 | +5.72(+3.41%) |
Mar 15, 2021 | 163.53 | 168.39 | 161.16 | 168.03 | 246,752 | +5.75(+3.55%) |
Mar 12, 2021 | 161.42 | 164.43 | 160.14 | 162.28 | 360,205 | -3.42(-2.06%) |
Mar 11, 2021 | 162.00 | 166.63 | 160.18 | 165.70 | 406,667 | +8.92(+5.69%) |
Mar 10, 2021 | 162.03 | 163.61 | 155.26 | 156.78 | 516,468 | -2.03(-1.28%) |
Mar 09, 2021 | 152.57 | 160.50 | 152.57 | 158.81 | 638,479 | +11.34(+7.69%) |
Mar 08, 2021 | 149.72 | 158.54 | 146.12 | 147.48 | 754,543 | -1.95(-1.31%) |
Mar 05, 2021 | 150.17 | 150.85 | 140.71 | 149.43 | 605,018 | +2.19(+1.49%) |
Mar 04, 2021 | 155.14 | 156.24 | 142.89 | 147.24 | 531,823 | -7.82(-5.04%) |
Mar 03, 2021 | 161.74 | 162.04 | 153.29 | 155.06 | 410,028 | -3.94(-2.48%) |
Mar 02, 2021 | 166.86 | 166.86 | 158.80 | 159.00 | 564,285 | -8.76(-5.22%) |
Mar 01, 2021 | 164.08 | 168.20 | 162.94 | 167.76 | 354,880 | +6.71(+4.17%) |
Feb 26, 2021 | 160.82 | 162.85 | 154.21 | 161.05 | 428,909 | +2.78(+1.76%) |
Feb 25, 2021 | 170.99 | 172.55 | 157.60 | 158.27 | 641,332 | -14.53(-8.41%) |
Feb 24, 2021 | 162.55 | 173.22 | 162.16 | 172.80 | 643,012 | +8.53(+5.19%) |
Feb 23, 2021 | 160.16 | 165.04 | 156.47 | 164.28 | 629,938 | +1.47(+0.90%) |
Feb 22, 2021 | 163.19 | 167.21 | 161.81 | 162.81 | 758,834 | -3.56(-2.14%) |
Feb 19, 2021 | 162.38 | 166.56 | 159.92 | 166.38 | 868,876 | +11.39(+7.35%) |
Feb 18, 2021 | 159.33 | 159.59 | 153.31 | 154.99 | 514,892 | -5.52(-3.44%) |
Feb 17, 2021 | 165.61 | 166.57 | 158.80 | 160.51 | 495,561 | -7.46(-4.44%) |
Feb 16, 2021 | 167.13 | 168.72 | 163.03 | 167.97 | 676,019 | +4.65(+2.85%) |
Feb 12, 2021 | 165.72 | 167.20 | 160.84 | 163.32 | 917,745 | +4.47(+2.81%) |
Feb 11, 2021 | 148.96 | 159.05 | 148.69 | 158.85 | 955,313 | +10.76(+7.27%) |
Feb 10, 2021 | 146.24 | 149.40 | 145.58 | 148.09 | 573,182 | +3.80(+2.64%) |
Feb 09, 2021 | 145.39 | 146.96 | 142.48 | 144.29 | 1,142,071 | -1.29(-0.88%) |
Feb 08, 2021 | 154.12 | 155.09 | 145.12 | 145.57 | 2,017,022 | -12.77(-8.06%) |
Feb 05, 2021 | 164.61 | 165.52 | 157.85 | 158.34 | 261,011 | -4.82(-2.95%) |
Feb 04, 2021 | 157.74 | 163.32 | 157.13 | 163.16 | 238,463 | +5.77(+3.66%) |
Feb 03, 2021 | 164.66 | 164.66 | 155.84 | 157.40 | 390,955 | -6.56(-4.00%) |
Feb 02, 2021 | 163.48 | 164.89 | 160.35 | 163.95 | 387,103 | +3.67(+2.29%) |