Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 163.65 | 164.68 | 162.16 | 162.20 | 9,752 | -2.78(-1.68%) |
Apr 29, 2021 | 167.99 | 167.99 | 163.49 | 164.98 | 18,419 | -2.14(-1.28%) |
Apr 28, 2021 | 167.22 | 167.80 | 166.36 | 167.12 | 13,406 | +0.09(+0.05%) |
Apr 27, 2021 | 168.69 | 168.69 | 166.64 | 167.03 | 52,878 | -1.32(-0.79%) |
Apr 26, 2021 | 166.27 | 168.40 | 165.92 | 168.35 | 23,576 | +3.45(+2.09%) |
Apr 23, 2021 | 162.93 | 165.47 | 162.93 | 164.90 | 9,048 | +2.32(+1.43%) |
Apr 22, 2021 | 162.71 | 165.34 | 162.58 | 162.58 | 13,972 | +0.64(+0.39%) |
Apr 21, 2021 | 159.50 | 161.96 | 158.80 | 161.94 | 31,883 | +1.90(+1.19%) |
Apr 20, 2021 | 162.55 | 162.55 | 158.98 | 160.04 | 19,626 | -2.11(-1.30%) |
Apr 19, 2021 | 164.33 | 164.73 | 161.23 | 162.15 | 15,098 | -2.75(-1.66%) |
Apr 16, 2021 | 165.62 | 165.75 | 163.75 | 164.90 | 27,648 | -1.05(-0.64%) |
Apr 15, 2021 | 165.35 | 165.95 | 164.79 | 165.95 | 15,409 | +2.28(+1.39%) |
Apr 14, 2021 | 165.01 | 167.03 | 163.64 | 163.68 | 26,686 | -1.40(-0.85%) |
Apr 13, 2021 | 164.34 | 165.51 | 163.23 | 165.08 | 723,054 | +2.55(+1.57%) |
Apr 12, 2021 | 162.06 | 163.15 | 161.16 | 162.53 | 18,674 | +0.03(+0.02%) |
Apr 09, 2021 | 162.14 | 162.53 | 160.28 | 162.50 | 37,702 | +0.21(+0.13%) |
Apr 08, 2021 | 161.78 | 162.34 | 161.41 | 162.29 | 16,351 | +2.64(+1.66%) |
Apr 07, 2021 | 161.78 | 161.78 | 159.65 | 159.65 | 20,995 | -2.17(-1.34%) |
Apr 06, 2021 | 160.82 | 162.68 | 160.52 | 161.82 | 13,032 | +0.52(+0.32%) |
Apr 05, 2021 | 161.63 | 161.63 | 159.79 | 161.31 | 28,087 | +1.30(+0.81%) |
Apr 01, 2021 | 158.67 | 160.73 | 158.64 | 160.00 | 10,757 | +3.36(+2.15%) |
Mar 31, 2021 | 154.56 | 157.65 | 154.56 | 156.64 | 18,866 | +3.42(+2.23%) |
Mar 30, 2021 | 152.09 | 153.54 | 151.00 | 153.22 | 10,210 | +0.18(+0.12%) |
Mar 29, 2021 | 156.03 | 156.11 | 152.62 | 153.04 | 15,967 | -3.22(-2.06%) |
Mar 26, 2021 | 153.70 | 156.26 | 152.52 | 156.26 | 11,964 | +2.62(+1.71%) |
Mar 25, 2021 | 150.68 | 153.76 | 149.60 | 153.64 | 18,412 | +1.11(+0.73%) |
Mar 24, 2021 | 155.61 | 157.05 | 152.53 | 152.53 | 14,149 | -4.96(-3.15%) |
Mar 23, 2021 | 159.61 | 159.73 | 157.22 | 157.49 | 16,109 | -2.38(-1.49%) |
Mar 22, 2021 | 159.80 | 160.90 | 159.68 | 159.87 | 24,817 | +0.85(+0.53%) |
Mar 19, 2021 | 156.96 | 160.14 | 156.51 | 159.02 | 219,282 | +1.86(+1.18%) |
Mar 18, 2021 | 160.92 | 161.30 | 156.85 | 157.16 | 16,282 | -5.76(-3.53%) |
Mar 17, 2021 | 160.53 | 163.39 | 159.01 | 162.91 | 23,754 | +0.76(+0.47%) |
Mar 16, 2021 | 165.29 | 165.47 | 161.24 | 162.15 | 17,388 | -2.37(-1.44%) |
Mar 15, 2021 | 163.29 | 164.53 | 162.74 | 164.53 | 10,750 | +1.23(+0.75%) |
Mar 12, 2021 | 162.44 | 163.57 | 160.97 | 163.29 | 22,119 | -0.78(-0.48%) |
Mar 11, 2021 | 161.12 | 164.45 | 161.12 | 164.07 | 19,321 | +5.41(+3.41%) |
Mar 10, 2021 | 160.47 | 161.24 | 158.15 | 158.67 | 16,489 | +0.94(+0.60%) |
Mar 09, 2021 | 154.65 | 158.81 | 154.31 | 157.72 | 19,595 | +6.82(+4.52%) |
Mar 08, 2021 | 153.79 | 155.88 | 150.70 | 150.90 | 221,995 | -2.68(-1.74%) |
Mar 05, 2021 | 154.16 | 154.16 | 145.89 | 153.58 | 28,151 | +1.16(+0.76%) |
Mar 04, 2021 | 157.36 | 158.89 | 149.84 | 152.41 | 36,307 | -5.60(-3.54%) |
Mar 03, 2021 | 162.68 | 162.68 | 158.01 | 158.01 | 20,547 | -4.70(-2.89%) |
Mar 02, 2021 | 166.94 | 166.94 | 162.72 | 162.72 | 15,483 | -3.22(-1.94%) |
Mar 01, 2021 | 162.44 | 165.94 | 162.44 | 165.94 | 15,088 | +6.22(+3.89%) |
Feb 26, 2021 | 160.78 | 162.12 | 156.74 | 159.72 | 22,923 | -0.26(-0.16%) |
Feb 25, 2021 | 166.35 | 166.35 | 159.72 | 159.98 | 33,703 | -7.12(-4.26%) |
Feb 24, 2021 | 164.10 | 167.10 | 163.03 | 167.10 | 19,164 | +2.60(+1.58%) |
Feb 23, 2021 | 164.22 | 164.92 | 158.55 | 164.51 | 58,238 | -4.34(-2.57%) |
Feb 22, 2021 | 171.39 | 171.92 | 168.69 | 168.84 | 20,653 | -5.51(-3.16%) |
Feb 19, 2021 | 173.47 | 176.03 | 172.90 | 174.36 | 11,361 | +2.24(+1.30%) |
Feb 18, 2021 | 172.04 | 173.08 | 169.73 | 172.12 | 18,043 | -1.87(-1.07%) |
Feb 17, 2021 | 173.35 | 174.00 | 170.41 | 173.98 | 14,752 | +0.31(+0.18%) |
Feb 16, 2021 | 176.54 | 176.78 | 172.55 | 173.67 | 36,621 | -1.15(-0.66%) |
Feb 12, 2021 | 173.50 | 174.82 | 172.96 | 174.82 | 21,013 | +1.37(+0.79%) |
Feb 11, 2021 | 173.40 | 174.28 | 171.84 | 173.45 | 71,098 | +1.72(+1.00%) |
Feb 10, 2021 | 174.70 | 174.70 | 169.91 | 171.73 | 15,110 | -1.80(-1.04%) |
Feb 09, 2021 | 170.02 | 174.07 | 169.74 | 173.54 | 751,331 | +4.10(+2.42%) |
Feb 08, 2021 | 168.01 | 169.62 | 168.00 | 169.44 | 48,719 | +3.44(+2.07%) |
Feb 05, 2021 | 164.61 | 166.00 | 164.44 | 166.00 | 25,839 | +3.12(+1.92%) |
Feb 04, 2021 | 160.50 | 162.88 | 160.50 | 162.88 | 16,236 | +3.10(+1.94%) |
Feb 03, 2021 | 160.66 | 160.66 | 158.57 | 159.78 | 14,780 | +0.04(+0.03%) |
Feb 02, 2021 | 157.62 | 159.94 | 157.51 | 159.74 | 15,540 | +3.25(+2.08%) |