Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 171.98 | 173.79 | 171.97 | 172.21 | 648,300 | -1.38(-0.79%) |
Apr 29, 2021 | 175.93 | 175.93 | 171.90 | 173.59 | 801,153 | -0.76(-0.44%) |
Apr 28, 2021 | 174.93 | 175.44 | 173.91 | 174.35 | 810,880 | -0.68(-0.39%) |
Apr 27, 2021 | 176.01 | 176.33 | 174.74 | 175.03 | 774,119 | -0.58(-0.33%) |
Apr 26, 2021 | 174.15 | 175.76 | 173.73 | 175.61 | 582,414 | +1.66(+0.95%) |
Apr 23, 2021 | 171.79 | 174.55 | 171.79 | 173.95 | 1,104,300 | +2.74(+1.60%) |
Apr 22, 2021 | 172.80 | 173.94 | 170.43 | 171.21 | 1,429,016 | -1.16(-0.67%) |
Apr 21, 2021 | 169.83 | 172.51 | 169.67 | 172.37 | 661,106 | +1.45(+0.85%) |
Apr 20, 2021 | 172.63 | 173.34 | 169.88 | 170.92 | 675,611 | -1.62(-0.94%) |
Apr 19, 2021 | 173.99 | 174.39 | 171.53 | 172.54 | 903,481 | -2.43(-1.39%) |
Apr 16, 2021 | 175.35 | 175.55 | 173.87 | 174.97 | 922,600 | -0.53(-0.30%) |
Apr 15, 2021 | 174.03 | 175.55 | 173.76 | 175.50 | 965,391 | +3.57(+2.08%) |
Apr 14, 2021 | 175.00 | 175.23 | 171.66 | 171.93 | 916,809 | -2.59(-1.48%) |
Apr 13, 2021 | 171.91 | 174.76 | 171.91 | 174.52 | 759,400 | +3.36(+1.96%) |
Apr 12, 2021 | 170.03 | 171.34 | 169.04 | 171.16 | 538,365 | +0.79(+0.46%) |
Apr 09, 2021 | 168.25 | 170.41 | 168.10 | 170.37 | 627,700 | +1.10(+0.65%) |
Apr 08, 2021 | 167.93 | 169.29 | 167.93 | 169.27 | 940,078 | +2.62(+1.57%) |
Apr 07, 2021 | 166.31 | 167.39 | 165.83 | 166.65 | 771,175 | -0.09(-0.05%) |
Apr 06, 2021 | 165.63 | 167.69 | 165.57 | 166.74 | 834,142 | +1.01(+0.61%) |
Apr 05, 2021 | 165.09 | 166.16 | 164.56 | 165.73 | 847,572 | +2.32(+1.42%) |
Apr 01, 2021 | 162.84 | 164.16 | 162.84 | 163.41 | 1,431,300 | +2.55(+1.59%) |
Mar 31, 2021 | 158.73 | 161.85 | 158.64 | 160.86 | 825,231 | +3.29(+2.09%) |
Mar 30, 2021 | 156.15 | 157.79 | 155.44 | 157.57 | 796,418 | +0.21(+0.13%) |
Mar 29, 2021 | 157.50 | 158.36 | 155.96 | 157.36 | 1,229,114 | -1.05(-0.66%) |
Mar 26, 2021 | 156.22 | 158.46 | 154.95 | 158.41 | 848,700 | +2.77(+1.78%) |
Mar 25, 2021 | 154.28 | 156.24 | 153.00 | 155.64 | 1,232,345 | -0.39(-0.25%) |
Mar 24, 2021 | 160.43 | 160.44 | 156.03 | 156.03 | 1,756,886 | -3.96(-2.48%) |
Mar 23, 2021 | 160.88 | 162.02 | 159.50 | 159.99 | 3,722,571 | -0.84(-0.52%) |
Mar 22, 2021 | 159.76 | 162.10 | 159.55 | 160.83 | 837,971 | +2.24(+1.41%) |
Mar 19, 2021 | 157.38 | 159.04 | 156.10 | 158.59 | 1,325,100 | +1.47(+0.94%) |
Mar 18, 2021 | 160.69 | 160.69 | 156.97 | 157.12 | 1,138,047 | -5.48(-3.37%) |
Mar 17, 2021 | 160.25 | 163.67 | 159.06 | 162.60 | 823,074 | +0.48(+0.30%) |
Mar 16, 2021 | 164.00 | 164.61 | 161.05 | 162.12 | 855,978 | -0.65(-0.40%) |
Mar 15, 2021 | 161.10 | 162.85 | 160.37 | 162.77 | 872,515 | +1.81(+1.12%) |
Mar 12, 2021 | 159.83 | 161.06 | 158.45 | 160.96 | 1,453,800 | -1.47(-0.91%) |
Mar 11, 2021 | 160.30 | 163.04 | 159.94 | 162.43 | 1,544,341 | +5.26(+3.35%) |
Mar 10, 2021 | 160.27 | 160.91 | 156.95 | 157.17 | 2,115,313 | -0.33(-0.21%) |
Mar 09, 2021 | 154.61 | 158.41 | 154.46 | 157.50 | 2,181,072 | +7.50(+5.00%) |
Mar 08, 2021 | 155.22 | 156.41 | 149.96 | 150.00 | 2,951,918 | -5.28(-3.40%) |
Mar 05, 2021 | 155.54 | 155.54 | 147.68 | 155.27 | 3,726,500 | +1.40(+0.91%) |
Mar 04, 2021 | 158.24 | 159.10 | 151.43 | 153.87 | 3,594,015 | -4.36(-2.76%) |
Mar 03, 2021 | 164.44 | 164.71 | 158.23 | 158.23 | 2,812,681 | -6.63(-4.02%) |
Mar 02, 2021 | 168.60 | 168.72 | 164.80 | 164.86 | 1,169,677 | -3.04(-1.81%) |
Mar 01, 2021 | 165.57 | 168.08 | 164.68 | 167.90 | 1,506,737 | +5.00(+3.07%) |
Feb 26, 2021 | 163.01 | 164.81 | 160.47 | 162.90 | 2,657,800 | +1.30(+0.80%) |
Feb 25, 2021 | 166.82 | 168.17 | 160.67 | 161.60 | 2,155,834 | -6.47(-3.85%) |
Feb 24, 2021 | 166.03 | 168.16 | 164.10 | 168.07 | 1,673,658 | +1.15(+0.69%) |
Feb 23, 2021 | 164.26 | 167.74 | 159.66 | 166.92 | 4,211,002 | -1.46(-0.87%) |
Feb 22, 2021 | 172.41 | 172.47 | 168.22 | 168.38 | 821,375 | -6.23(-3.57%) |
Feb 19, 2021 | 176.08 | 176.45 | 174.34 | 174.61 | 629,800 | -0.22(-0.13%) |
Feb 18, 2021 | 173.99 | 175.41 | 172.68 | 174.83 | 578,797 | -1.24(-0.70%) |
Feb 17, 2021 | 175.88 | 176.40 | 173.55 | 176.07 | 712,802 | -1.51(-0.85%) |
Feb 16, 2021 | 178.70 | 179.38 | 176.59 | 177.58 | 1,805,347 | -0.46(-0.26%) |
Feb 12, 2021 | 176.48 | 178.13 | 175.70 | 178.04 | 525,100 | +1.31(+0.74%) |
Feb 11, 2021 | 176.36 | 177.21 | 175.27 | 176.73 | 768,816 | +1.63(+0.93%) |
Feb 10, 2021 | 176.75 | 176.83 | 173.43 | 175.10 | 825,664 | -0.60(-0.34%) |
Feb 09, 2021 | 175.21 | 176.05 | 175.17 | 175.70 | 1,216,691 | -0.10(-0.06%) |
Feb 08, 2021 | 175.34 | 176.20 | 174.78 | 175.80 | 2,841,331 | +1.69(+0.97%) |
Feb 05, 2021 | 173.30 | 174.23 | 172.70 | 174.11 | 709,300 | +1.37(+0.79%) |
Feb 04, 2021 | 171.53 | 172.74 | 170.99 | 172.74 | 613,639 | +1.92(+1.12%) |
Feb 03, 2021 | 172.85 | 172.85 | 170.51 | 170.82 | 1,052,726 | -0.50(-0.29%) |
Feb 02, 2021 | 169.88 | 171.83 | 169.80 | 171.32 | 2,604,939 | +3.42(+2.04%) |