Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 174.31 | 174.31 | 172.99 | 173.26 | 24,783 | -2.20(-1.25%) |
Apr 29, 2021 | 174.30 | 175.70 | 173.56 | 175.46 | 35,795 | +2.42(+1.40%) |
Apr 28, 2021 | 172.60 | 173.36 | 172.60 | 173.04 | 35,245 | +1.00(+0.58%) |
Apr 27, 2021 | 170.98 | 172.08 | 170.62 | 172.03 | 26,297 | +1.38(+0.81%) |
Apr 26, 2021 | 170.35 | 172.08 | 170.35 | 170.65 | 34,142 | +0.90(+0.53%) |
Apr 23, 2021 | 166.42 | 170.39 | 166.42 | 169.75 | 16,768 | +3.42(+2.06%) |
Apr 22, 2021 | 168.07 | 168.45 | 165.98 | 166.33 | 20,415 | -1.42(-0.85%) |
Apr 21, 2021 | 164.92 | 167.82 | 164.92 | 167.75 | 31,388 | +2.48(+1.50%) |
Apr 20, 2021 | 167.60 | 167.60 | 164.66 | 165.26 | 73,051 | -3.58(-2.12%) |
Apr 19, 2021 | 169.20 | 169.53 | 168.49 | 168.85 | 73,275 | -0.44(-0.26%) |
Apr 16, 2021 | 169.82 | 169.82 | 168.43 | 169.28 | 22,568 | +0.95(+0.56%) |
Apr 15, 2021 | 169.03 | 169.03 | 166.88 | 168.34 | 32,681 | +0.27(+0.16%) |
Apr 14, 2021 | 166.59 | 169.24 | 166.36 | 168.07 | 34,340 | +1.13(+0.68%) |
Apr 13, 2021 | 168.12 | 168.12 | 166.28 | 166.94 | 39,948 | -1.79(-1.06%) |
Apr 12, 2021 | 168.11 | 168.76 | 167.95 | 168.73 | 30,230 | +0.53(+0.32%) |
Apr 09, 2021 | 167.90 | 168.21 | 167.20 | 168.20 | 40,075 | +1.37(+0.82%) |
Apr 08, 2021 | 166.21 | 167.03 | 165.13 | 166.84 | 41,424 | +0.52(+0.31%) |
Apr 07, 2021 | 165.95 | 166.73 | 165.48 | 166.32 | 37,928 | +0.63(+0.38%) |
Apr 06, 2021 | 165.72 | 166.11 | 164.99 | 165.69 | 45,681 | -0.28(-0.17%) |
Apr 05, 2021 | 166.51 | 166.82 | 165.55 | 165.97 | 58,756 | +1.31(+0.79%) |
Apr 01, 2021 | 162.32 | 164.72 | 162.32 | 164.66 | 45,137 | +2.26(+1.39%) |
Mar 31, 2021 | 163.12 | 163.72 | 162.34 | 162.40 | 81,672 | -0.85(-0.52%) |
Mar 30, 2021 | 163.07 | 164.13 | 162.91 | 163.25 | 66,788 | +0.99(+0.61%) |
Mar 29, 2021 | 162.58 | 163.31 | 160.86 | 162.26 | 112,486 | -2.20(-1.34%) |
Mar 26, 2021 | 163.22 | 164.54 | 162.11 | 164.46 | 51,781 | +3.02(+1.87%) |
Mar 25, 2021 | 158.90 | 161.74 | 157.61 | 161.44 | 172,352 | +2.30(+1.45%) |
Mar 24, 2021 | 159.48 | 161.71 | 159.14 | 159.14 | 93,345 | +0.53(+0.33%) |
Mar 23, 2021 | 160.45 | 161.02 | 158.18 | 158.61 | 73,959 | -2.42(-1.50%) |
Mar 22, 2021 | 161.88 | 162.08 | 160.77 | 161.03 | 36,813 | -1.88(-1.15%) |
Mar 19, 2021 | 164.44 | 164.44 | 161.90 | 162.91 | 63,377 | -2.76(-1.67%) |
Mar 18, 2021 | 167.21 | 169.00 | 165.31 | 165.67 | 148,940 | -0.13(-0.08%) |
Mar 17, 2021 | 166.04 | 166.64 | 164.44 | 165.81 | 46,106 | +0.80(+0.49%) |
Mar 16, 2021 | 165.85 | 165.85 | 164.20 | 165.00 | 32,885 | -1.33(-0.80%) |
Mar 15, 2021 | 167.64 | 167.64 | 164.74 | 166.33 | 64,963 | -0.72(-0.43%) |
Mar 12, 2021 | 166.96 | 167.38 | 166.29 | 167.05 | 52,796 | +1.62(+0.98%) |
Mar 11, 2021 | 164.89 | 166.34 | 164.13 | 165.44 | 67,133 | +0.56(+0.34%) |
Mar 10, 2021 | 162.86 | 165.28 | 162.52 | 164.88 | 61,826 | +2.96(+1.83%) |
Mar 09, 2021 | 162.48 | 164.01 | 160.52 | 161.92 | 80,253 | -1.11(-0.68%) |
Mar 08, 2021 | 161.63 | 164.91 | 161.24 | 163.03 | 218,333 | +2.44(+1.52%) |
Mar 05, 2021 | 160.50 | 160.63 | 155.81 | 160.59 | 48,458 | +2.74(+1.74%) |
Mar 04, 2021 | 159.63 | 160.91 | 155.53 | 157.85 | 222,699 | -2.00(-1.25%) |
Mar 03, 2021 | 159.50 | 161.81 | 159.50 | 159.85 | 72,040 | +0.93(+0.58%) |
Mar 02, 2021 | 159.47 | 160.03 | 158.78 | 158.92 | 63,612 | -0.68(-0.43%) |
Mar 01, 2021 | 157.66 | 160.44 | 157.66 | 159.60 | 57,364 | +4.78(+3.09%) |
Feb 26, 2021 | 157.25 | 157.71 | 154.48 | 154.82 | 50,680 | -2.87(-1.82%) |
Feb 25, 2021 | 161.98 | 161.98 | 157.13 | 157.70 | 96,282 | -3.33(-2.07%) |
Feb 24, 2021 | 157.42 | 161.18 | 157.42 | 161.02 | 90,167 | +4.06(+2.59%) |
Feb 23, 2021 | 156.06 | 157.22 | 155.00 | 156.96 | 71,002 | +1.37(+0.88%) |
Feb 22, 2021 | 153.24 | 156.29 | 153.24 | 155.59 | 37,514 | +1.38(+0.89%) |
Feb 19, 2021 | 153.36 | 154.67 | 153.36 | 154.21 | 39,359 | +1.59(+1.04%) |
Feb 18, 2021 | 151.78 | 152.90 | 151.34 | 152.62 | 40,856 | -0.55(-0.36%) |
Feb 17, 2021 | 152.15 | 153.32 | 151.71 | 153.17 | 35,510 | +0.16(+0.11%) |
Feb 16, 2021 | 152.01 | 153.58 | 151.67 | 153.01 | 44,753 | +2.43(+1.61%) |
Feb 12, 2021 | 148.89 | 150.78 | 148.89 | 150.58 | 24,758 | +1.13(+0.76%) |
Feb 11, 2021 | 150.00 | 150.41 | 148.22 | 149.45 | 27,317 | +0.29(+0.19%) |
Feb 10, 2021 | 149.83 | 149.95 | 148.86 | 149.16 | 26,165 | -0.05(-0.03%) |
Feb 09, 2021 | 148.55 | 149.49 | 147.99 | 149.21 | 37,103 | +0.06(+0.04%) |
Feb 08, 2021 | 148.59 | 149.28 | 148.44 | 149.15 | 55,916 | +1.30(+0.88%) |
Feb 05, 2021 | 149.09 | 149.09 | 147.62 | 147.85 | 47,189 | +0.00(+0.00%) |
Feb 04, 2021 | 145.02 | 147.85 | 145.02 | 147.85 | 64,323 | +3.71(+2.58%) |
Feb 03, 2021 | 143.49 | 144.40 | 143.34 | 144.13 | 305,458 | +0.51(+0.36%) |
Feb 02, 2021 | 141.33 | 144.31 | 141.33 | 143.62 | 113,854 | +3.78(+2.70%) |