Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 169.96 | 170.39 | 167.86 | 167.96 | 326,643 | -3.76(-2.19%) |
Apr 29, 2021 | 170.82 | 171.74 | 169.81 | 171.72 | 565,614 | +3.08(+1.83%) |
Apr 28, 2021 | 169.12 | 169.77 | 168.36 | 168.63 | 349,850 | +0.85(+0.51%) |
Apr 27, 2021 | 168.08 | 168.40 | 167.59 | 167.78 | 667,335 | +0.19(+0.11%) |
Apr 26, 2021 | 168.27 | 168.56 | 166.91 | 167.59 | 437,807 | -2.79(-1.64%) |
Apr 23, 2021 | 169.89 | 171.02 | 169.37 | 170.39 | 850,618 | +0.88(+0.52%) |
Apr 22, 2021 | 171.15 | 172.06 | 169.47 | 169.51 | 897,419 | +0.55(+0.33%) |
Apr 21, 2021 | 167.77 | 169.37 | 167.69 | 168.95 | 312,111 | +1.69(+1.01%) |
Apr 20, 2021 | 167.44 | 167.84 | 166.68 | 167.26 | 388,783 | -2.03(-1.20%) |
Apr 19, 2021 | 167.81 | 169.51 | 167.49 | 169.29 | 660,166 | +1.68(+1.00%) |
Apr 16, 2021 | 167.06 | 167.74 | 166.72 | 167.61 | 279,232 | +0.35(+0.21%) |
Apr 15, 2021 | 166.28 | 167.44 | 166.16 | 167.27 | 370,833 | +4.25(+2.61%) |
Apr 14, 2021 | 163.61 | 163.82 | 162.77 | 163.02 | 249,144 | +0.41(+0.25%) |
Apr 13, 2021 | 161.73 | 163.06 | 161.43 | 162.60 | 391,341 | +0.05(+0.03%) |
Apr 12, 2021 | 162.11 | 163.27 | 162.06 | 162.56 | 349,326 | -1.83(-1.11%) |
Apr 09, 2021 | 164.17 | 164.43 | 162.99 | 164.38 | 690,019 | +0.52(+0.31%) |
Apr 08, 2021 | 163.60 | 164.26 | 162.87 | 163.87 | 679,656 | +4.98(+3.14%) |
Apr 07, 2021 | 160.58 | 160.60 | 158.41 | 158.89 | 340,429 | -0.39(-0.25%) |
Apr 06, 2021 | 158.25 | 159.90 | 158.17 | 159.28 | 332,727 | +0.81(+0.51%) |
Apr 05, 2021 | 156.99 | 159.07 | 156.89 | 158.47 | 210,727 | +1.67(+1.06%) |
Apr 01, 2021 | 156.34 | 157.22 | 155.25 | 156.81 | 439,083 | +3.02(+1.97%) |
Mar 31, 2021 | 155.22 | 155.47 | 153.71 | 153.78 | 360,035 | -1.72(-1.11%) |
Mar 30, 2021 | 155.74 | 156.43 | 155.28 | 155.50 | 367,009 | -1.34(-0.85%) |
Mar 29, 2021 | 154.89 | 157.12 | 154.81 | 156.84 | 322,169 | +1.66(+1.07%) |
Mar 26, 2021 | 154.19 | 155.37 | 153.53 | 155.19 | 303,899 | +0.89(+0.58%) |
Mar 25, 2021 | 155.60 | 155.61 | 153.03 | 154.30 | 327,840 | +0.00(+0.00%) |
Mar 24, 2021 | 154.62 | 155.11 | 153.98 | 154.30 | 324,107 | -0.84(-0.54%) |
Mar 23, 2021 | 155.23 | 156.09 | 154.84 | 155.14 | 436,821 | -0.90(-0.58%) |
Mar 22, 2021 | 155.06 | 156.54 | 154.84 | 156.04 | 549,844 | -0.53(-0.34%) |
Mar 19, 2021 | 156.59 | 157.08 | 155.73 | 156.57 | 446,451 | -1.21(-0.77%) |
Mar 18, 2021 | 157.08 | 159.10 | 157.08 | 157.78 | 395,282 | -0.88(-0.55%) |
Mar 17, 2021 | 158.95 | 159.57 | 158.22 | 158.66 | 332,488 | +0.05(+0.03%) |
Mar 16, 2021 | 157.84 | 159.29 | 157.50 | 158.61 | 489,142 | +1.61(+1.03%) |
Mar 15, 2021 | 158.12 | 158.12 | 156.30 | 157.00 | 290,503 | -0.08(-0.05%) |
Mar 12, 2021 | 155.44 | 157.13 | 155.28 | 157.08 | 283,397 | +0.65(+0.41%) |
Mar 11, 2021 | 156.75 | 157.15 | 155.84 | 156.43 | 375,834 | -0.30(-0.19%) |
Mar 10, 2021 | 156.08 | 157.36 | 154.85 | 156.73 | 464,759 | +2.45(+1.59%) |
Mar 09, 2021 | 154.96 | 155.17 | 154.03 | 154.28 | 393,257 | +2.50(+1.65%) |
Mar 08, 2021 | 151.19 | 153.31 | 150.96 | 151.78 | 365,081 | -2.01(-1.31%) |
Mar 05, 2021 | 152.12 | 153.94 | 151.24 | 153.79 | 771,707 | +2.88(+1.91%) |
Mar 04, 2021 | 151.79 | 153.99 | 149.75 | 150.91 | 682,904 | +0.99(+0.66%) |
Mar 03, 2021 | 149.72 | 151.24 | 149.60 | 149.91 | 325,374 | -0.62(-0.41%) |
Mar 02, 2021 | 150.42 | 151.24 | 149.96 | 150.53 | 410,496 | +1.29(+0.87%) |
Mar 01, 2021 | 148.98 | 150.91 | 148.69 | 149.24 | 548,638 | +1.52(+1.03%) |
Feb 26, 2021 | 149.64 | 149.69 | 146.71 | 147.72 | 1,021,468 | -3.55(-2.35%) |
Feb 25, 2021 | 155.11 | 155.54 | 150.80 | 151.27 | 396,249 | -3.92(-2.53%) |
Feb 24, 2021 | 153.04 | 155.53 | 152.96 | 155.19 | 450,680 | +0.81(+0.52%) |
Feb 23, 2021 | 153.55 | 154.76 | 153.10 | 154.38 | 393,531 | +0.81(+0.53%) |
Feb 22, 2021 | 152.92 | 154.23 | 152.33 | 153.58 | 573,342 | -1.76(-1.13%) |
Feb 19, 2021 | 156.81 | 156.81 | 155.10 | 155.34 | 1,111,429 | -1.92(-1.22%) |
Feb 18, 2021 | 155.12 | 157.73 | 155.03 | 157.26 | 417,097 | +0.21(+0.14%) |
Feb 17, 2021 | 156.56 | 157.28 | 155.85 | 157.05 | 266,066 | -0.24(-0.15%) |
Feb 16, 2021 | 158.07 | 158.09 | 156.33 | 157.29 | 433,789 | +2.25(+1.45%) |
Feb 12, 2021 | 154.64 | 155.42 | 154.35 | 155.03 | 243,020 | -0.04(-0.02%) |
Feb 11, 2021 | 155.77 | 156.13 | 154.64 | 155.07 | 840,068 | +2.08(+1.36%) |
Feb 10, 2021 | 153.41 | 154.29 | 152.40 | 152.99 | 348,237 | -1.23(-0.80%) |
Feb 09, 2021 | 153.76 | 154.52 | 153.60 | 154.23 | 387,209 | +2.12(+1.40%) |
Feb 08, 2021 | 151.41 | 152.37 | 151.15 | 152.10 | 695,210 | +1.02(+0.68%) |
Feb 05, 2021 | 152.40 | 153.06 | 150.67 | 151.08 | 996,331 | +0.49(+0.33%) |
Feb 04, 2021 | 150.68 | 151.70 | 149.62 | 150.59 | 736,307 | -0.73(-0.48%) |
Feb 03, 2021 | 151.93 | 152.39 | 150.12 | 151.32 | 820,925 | -2.38(-1.55%) |
Feb 02, 2021 | 153.02 | 154.38 | 152.75 | 153.70 | 596,392 | +4.60(+3.09%) |