Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 170.18 | 171.06 | 170.14 | 170.19 | 8,946 | -0.78(-0.45%) |
Apr 29, 2021 | 171.12 | 171.12 | 169.72 | 170.97 | 3,545 | -0.65(-0.38%) |
Apr 28, 2021 | 171.51 | 171.74 | 171.50 | 171.62 | 2,169 | +0.18(+0.11%) |
Apr 27, 2021 | 171.54 | 171.80 | 171.44 | 171.44 | 2,680 | -0.88(-0.51%) |
Apr 26, 2021 | 172.02 | 172.46 | 172.02 | 172.32 | 4,719 | +0.29(+0.17%) |
Apr 23, 2021 | 172.06 | 172.22 | 171.46 | 172.03 | 3,157 | +0.30(+0.18%) |
Apr 22, 2021 | 172.82 | 173.73 | 171.52 | 171.73 | 2,684 | -1.37(-0.79%) |
Apr 21, 2021 | 171.96 | 173.10 | 171.96 | 173.10 | 5,642 | +1.92(+1.12%) |
Apr 20, 2021 | 169.44 | 171.22 | 169.44 | 171.18 | 5,600 | +1.42(+0.83%) |
Apr 19, 2021 | 170.64 | 170.99 | 169.43 | 169.77 | 5,013 | -0.34(-0.20%) |
Apr 16, 2021 | 169.16 | 170.33 | 169.16 | 170.11 | 3,368 | +1.19(+0.70%) |
Apr 15, 2021 | 168.55 | 169.85 | 168.55 | 168.92 | 4,942 | +1.61(+0.96%) |
Apr 14, 2021 | 165.87 | 168.04 | 165.87 | 167.31 | 6,825 | +1.02(+0.61%) |
Apr 13, 2021 | 164.96 | 166.52 | 164.91 | 166.30 | 8,438 | -0.18(-0.11%) |
Apr 12, 2021 | 166.33 | 166.63 | 165.55 | 166.48 | 6,412 | -0.33(-0.20%) |
Apr 09, 2021 | 165.96 | 166.81 | 165.59 | 166.81 | 4,315 | +0.61(+0.37%) |
Apr 08, 2021 | 166.13 | 166.88 | 166.13 | 166.20 | 8,919 | -0.09(-0.05%) |
Apr 07, 2021 | 166.47 | 166.91 | 166.29 | 166.29 | 1,298 | -0.46(-0.28%) |
Apr 06, 2021 | 167.62 | 168.53 | 166.75 | 166.75 | 6,041 | -1.29(-0.77%) |
Apr 05, 2021 | 168.44 | 168.80 | 167.74 | 168.05 | 5,923 | +0.07(+0.04%) |
Apr 01, 2021 | 168.91 | 168.91 | 167.97 | 167.97 | 4,947 | -0.80(-0.48%) |
Mar 31, 2021 | 168.10 | 169.25 | 168.01 | 168.78 | 2,812 | +1.50(+0.90%) |
Mar 30, 2021 | 167.45 | 167.87 | 167.13 | 167.28 | 14,801 | -0.31(-0.19%) |
Mar 29, 2021 | 166.71 | 168.35 | 166.71 | 167.59 | 6,346 | -0.04(-0.03%) |
Mar 26, 2021 | 165.92 | 167.63 | 165.92 | 167.63 | 3,368 | +1.87(+1.13%) |
Mar 25, 2021 | 164.19 | 166.08 | 164.14 | 165.77 | 3,119 | +0.44(+0.27%) |
Mar 24, 2021 | 167.79 | 167.79 | 165.32 | 165.32 | 3,849 | -1.46(-0.88%) |
Mar 23, 2021 | 169.52 | 169.52 | 166.69 | 166.78 | 3,019 | -3.51(-2.06%) |
Mar 22, 2021 | 169.66 | 170.34 | 169.52 | 170.29 | 5,250 | +0.36(+0.21%) |
Mar 19, 2021 | 169.18 | 170.03 | 169.05 | 169.93 | 6,444 | +0.70(+0.42%) |
Mar 18, 2021 | 170.09 | 171.68 | 169.23 | 169.23 | 3,220 | -2.31(-1.35%) |
Mar 17, 2021 | 170.50 | 171.82 | 169.56 | 171.54 | 51,893 | +0.97(+0.57%) |
Mar 16, 2021 | 170.95 | 171.55 | 170.03 | 170.57 | 33,656 | -0.75(-0.44%) |
Mar 15, 2021 | 171.42 | 171.42 | 170.22 | 171.31 | 6,924 | +0.37(+0.22%) |
Mar 12, 2021 | 169.52 | 170.94 | 169.52 | 170.94 | 1,795 | +0.96(+0.56%) |
Mar 11, 2021 | 169.77 | 170.21 | 169.10 | 169.99 | 3,942 | +1.63(+0.97%) |
Mar 10, 2021 | 168.07 | 169.20 | 168.07 | 168.35 | 4,100 | +1.13(+0.68%) |
Mar 09, 2021 | 166.34 | 168.94 | 166.34 | 167.22 | 5,224 | +1.82(+1.10%) |
Mar 08, 2021 | 167.12 | 167.47 | 165.40 | 165.40 | 3,421 | -0.23(-0.14%) |
Mar 05, 2021 | 164.38 | 165.63 | 161.27 | 165.63 | 19,437 | +3.02(+1.86%) |
Mar 04, 2021 | 165.71 | 166.03 | 161.38 | 162.61 | 11,062 | -4.13(-2.48%) |
Mar 03, 2021 | 169.22 | 169.22 | 166.29 | 166.74 | 17,550 | -2.61(-1.54%) |
Mar 02, 2021 | 170.58 | 170.58 | 169.36 | 169.36 | 4,541 | -1.21(-0.71%) |
Mar 01, 2021 | 171.39 | 171.41 | 170.21 | 170.57 | 29,878 | +1.07(+0.63%) |
Feb 26, 2021 | 170.74 | 171.04 | 168.15 | 169.50 | 5,704 | -1.13(-0.66%) |
Feb 25, 2021 | 172.86 | 172.86 | 169.82 | 170.62 | 6,396 | -2.13(-1.23%) |
Feb 24, 2021 | 170.46 | 173.63 | 170.46 | 172.75 | 4,966 | +3.31(+1.95%) |
Feb 23, 2021 | 170.35 | 170.35 | 168.20 | 169.44 | 7,032 | -1.25(-0.73%) |
Feb 22, 2021 | 172.29 | 172.29 | 170.39 | 170.69 | 2,931 | -2.28(-1.32%) |
Feb 19, 2021 | 174.46 | 174.46 | 172.97 | 172.97 | 3,697 | -0.76(-0.44%) |
Feb 18, 2021 | 174.30 | 174.48 | 173.73 | 173.73 | 11,772 | -1.40(-0.80%) |
Feb 17, 2021 | 173.72 | 175.13 | 173.72 | 175.13 | 3,224 | +0.53(+0.30%) |
Feb 16, 2021 | 175.84 | 175.88 | 174.19 | 174.60 | 8,749 | -1.26(-0.72%) |
Feb 12, 2021 | 175.19 | 175.92 | 175.12 | 175.86 | 3,380 | -0.14(-0.08%) |
Feb 11, 2021 | 176.12 | 176.12 | 175.02 | 176.00 | 3,019 | +0.53(+0.30%) |
Feb 10, 2021 | 176.07 | 176.25 | 175.46 | 175.48 | 3,564 | +0.22(+0.13%) |
Feb 09, 2021 | 175.12 | 175.75 | 174.93 | 175.25 | 5,068 | +0.56(+0.32%) |
Feb 08, 2021 | 174.57 | 174.70 | 173.87 | 174.70 | 11,019 | +1.50(+0.86%) |
Feb 05, 2021 | 173.97 | 173.97 | 172.64 | 173.20 | 2,957 | +0.74(+0.43%) |
Feb 04, 2021 | 172.46 | 172.55 | 171.85 | 172.46 | 5,988 | +0.92(+0.53%) |
Feb 03, 2021 | 171.80 | 172.02 | 171.18 | 171.54 | 4,573 | -0.68(-0.39%) |
Feb 02, 2021 | 174.22 | 174.22 | 172.22 | 172.22 | 12,234 | +0.83(+0.48%) |