Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 182.76 | 183.15 | 182.32 | 182.59 | 149,240 | -1.10(-0.60%) |
Apr 29, 2021 | 184.12 | 184.30 | 182.22 | 183.68 | 232,642 | +1.27(+0.70%) |
Apr 28, 2021 | 182.74 | 183.33 | 182.37 | 182.41 | 193,379 | -0.04(-0.02%) |
Apr 27, 2021 | 182.83 | 182.83 | 182.24 | 182.45 | 184,569 | -0.15(-0.08%) |
Apr 26, 2021 | 182.58 | 182.91 | 182.37 | 182.60 | 104,663 | +0.34(+0.18%) |
Apr 23, 2021 | 180.70 | 182.95 | 180.62 | 182.26 | 80,808 | +1.88(+1.04%) |
Apr 22, 2021 | 182.21 | 182.47 | 179.91 | 180.38 | 211,306 | -1.89(-1.04%) |
Apr 21, 2021 | 180.57 | 182.35 | 180.37 | 182.28 | 227,553 | +1.16(+0.64%) |
Apr 20, 2021 | 181.79 | 182.08 | 180.28 | 181.12 | 169,515 | -1.38(-0.75%) |
Apr 19, 2021 | 182.74 | 183.10 | 181.87 | 182.49 | 192,468 | -0.86(-0.47%) |
Apr 16, 2021 | 183.43 | 183.51 | 182.55 | 183.35 | 147,576 | +0.61(+0.34%) |
Apr 15, 2021 | 181.79 | 182.79 | 181.78 | 182.74 | 268,813 | +2.20(+1.22%) |
Apr 14, 2021 | 181.59 | 181.69 | 180.34 | 180.54 | 210,292 | -1.11(-0.61%) |
Apr 13, 2021 | 180.83 | 181.89 | 180.68 | 181.64 | 80,750 | +0.86(+0.47%) |
Apr 12, 2021 | 180.41 | 180.86 | 180.06 | 180.79 | 171,292 | -0.01(-0.00%) |
Apr 09, 2021 | 179.15 | 180.80 | 179.14 | 180.80 | 249,600 | +1.46(+0.81%) |
Apr 08, 2021 | 179.03 | 179.34 | 178.69 | 179.34 | 193,782 | +1.03(+0.58%) |
Apr 07, 2021 | 177.49 | 178.42 | 177.49 | 178.31 | 150,977 | +0.76(+0.43%) |
Apr 06, 2021 | 177.59 | 178.10 | 177.33 | 177.55 | 231,775 | -0.16(-0.09%) |
Apr 05, 2021 | 176.12 | 178.07 | 176.10 | 177.71 | 271,123 | +2.85(+1.63%) |
Apr 01, 2021 | 174.08 | 174.91 | 174.08 | 174.87 | 296,920 | +1.95(+1.13%) |
Mar 31, 2021 | 172.60 | 173.84 | 172.53 | 172.91 | 412,949 | +0.87(+0.50%) |
Mar 30, 2021 | 172.34 | 172.40 | 171.44 | 172.05 | 321,667 | -0.76(-0.44%) |
Mar 29, 2021 | 172.01 | 173.16 | 171.43 | 172.81 | 315,305 | +0.35(+0.20%) |
Mar 26, 2021 | 170.58 | 172.68 | 170.15 | 172.46 | 307,009 | +2.43(+1.43%) |
Mar 25, 2021 | 168.83 | 170.46 | 168.16 | 170.03 | 444,915 | +0.56(+0.33%) |
Mar 24, 2021 | 171.37 | 171.77 | 169.47 | 169.47 | 219,009 | -1.33(-0.78%) |
Mar 23, 2021 | 171.46 | 172.42 | 170.47 | 170.81 | 350,232 | -0.78(-0.46%) |
Mar 22, 2021 | 169.95 | 172.27 | 169.95 | 171.59 | 248,502 | +1.78(+1.05%) |
Mar 19, 2021 | 170.01 | 170.57 | 168.87 | 169.81 | 288,279 | -0.32(-0.19%) |
Mar 18, 2021 | 171.63 | 172.34 | 169.90 | 170.12 | 323,019 | -2.85(-1.65%) |
Mar 17, 2021 | 171.61 | 173.37 | 171.20 | 172.97 | 359,356 | +0.62(+0.36%) |
Mar 16, 2021 | 172.62 | 173.30 | 172.05 | 172.35 | 183,516 | +0.14(+0.08%) |
Mar 15, 2021 | 171.63 | 172.24 | 170.48 | 172.20 | 228,930 | +0.76(+0.44%) |
Mar 12, 2021 | 170.77 | 171.47 | 170.15 | 171.45 | 170,901 | -0.19(-0.11%) |
Mar 11, 2021 | 171.13 | 172.49 | 170.91 | 171.64 | 201,744 | +1.94(+1.15%) |
Mar 10, 2021 | 170.07 | 170.56 | 169.29 | 169.69 | 330,142 | +0.91(+0.54%) |
Mar 09, 2021 | 167.92 | 170.02 | 167.85 | 168.78 | 747,939 | +2.90(+1.75%) |
Mar 08, 2021 | 167.66 | 168.64 | 165.72 | 165.88 | 235,278 | -1.35(-0.81%) |
Mar 05, 2021 | 166.08 | 167.62 | 162.72 | 167.23 | 509,888 | +2.78(+1.69%) |
Mar 04, 2021 | 166.17 | 167.64 | 162.45 | 164.45 | 761,900 | -1.70(-1.02%) |
Mar 03, 2021 | 168.26 | 168.77 | 166.15 | 166.15 | 562,847 | -2.37(-1.40%) |
Mar 02, 2021 | 170.18 | 170.25 | 168.46 | 168.51 | 639,240 | -1.46(-0.86%) |
Mar 01, 2021 | 168.50 | 170.49 | 168.32 | 169.97 | 353,325 | +4.11(+2.48%) |
Feb 26, 2021 | 167.78 | 168.33 | 165.11 | 165.86 | 704,265 | -0.97(-0.58%) |
Feb 25, 2021 | 170.23 | 171.01 | 166.16 | 166.83 | 987,943 | -4.07(-2.38%) |
Feb 24, 2021 | 168.77 | 171.19 | 168.06 | 170.90 | 272,318 | +1.47(+0.87%) |
Feb 23, 2021 | 167.81 | 169.94 | 165.81 | 169.43 | 497,793 | +0.14(+0.09%) |
Feb 22, 2021 | 169.33 | 170.41 | 169.13 | 169.29 | 389,970 | -1.61(-0.94%) |
Feb 19, 2021 | 172.56 | 172.56 | 170.78 | 170.90 | 212,427 | -1.10(-0.64%) |
Feb 18, 2021 | 171.47 | 172.28 | 170.64 | 172.00 | 262,436 | -0.79(-0.45%) |
Feb 17, 2021 | 171.56 | 172.91 | 171.47 | 172.79 | 225,587 | +0.17(+0.10%) |
Feb 16, 2021 | 173.18 | 173.51 | 172.30 | 172.62 | 198,889 | -0.04(-0.02%) |
Feb 12, 2021 | 171.63 | 172.88 | 171.63 | 172.65 | 136,679 | +0.50(+0.29%) |
Feb 11, 2021 | 172.52 | 172.65 | 171.09 | 172.16 | 205,025 | +0.27(+0.16%) |
Feb 10, 2021 | 172.90 | 173.00 | 170.69 | 171.89 | 300,581 | -0.28(-0.16%) |
Feb 09, 2021 | 171.94 | 172.57 | 171.90 | 172.17 | 146,984 | -0.33(-0.19%) |
Feb 08, 2021 | 172.13 | 172.49 | 171.56 | 172.49 | 174,520 | +1.04(+0.61%) |
Feb 05, 2021 | 171.49 | 171.81 | 170.75 | 171.45 | 99,118 | +0.66(+0.39%) |
Feb 04, 2021 | 169.51 | 170.84 | 169.37 | 170.78 | 266,981 | +1.78(+1.05%) |
Feb 03, 2021 | 169.41 | 169.92 | 168.47 | 169.00 | 207,878 | +0.45(+0.27%) |
Feb 02, 2021 | 167.79 | 169.33 | 167.79 | 168.55 | 211,364 | +2.43(+1.47%) |