Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 168.80 | 170.24 | 168.80 | 170.14 | 8,874 | +0.97(+0.57%) |
Apr 29, 2021 | 169.38 | 169.80 | 168.25 | 169.17 | 124,844 | +0.13(+0.08%) |
Apr 28, 2021 | 169.46 | 169.84 | 168.97 | 169.04 | 18,308 | -0.67(-0.40%) |
Apr 27, 2021 | 169.79 | 170.14 | 169.62 | 169.71 | 11,293 | -1.05(-0.61%) |
Apr 26, 2021 | 171.64 | 171.76 | 170.58 | 170.76 | 9,675 | -0.39(-0.23%) |
Apr 23, 2021 | 170.60 | 171.48 | 170.00 | 171.15 | 8,767 | +0.94(+0.55%) |
Apr 22, 2021 | 171.76 | 172.13 | 169.92 | 170.21 | 17,099 | -1.62(-0.94%) |
Apr 21, 2021 | 169.19 | 171.83 | 169.19 | 171.83 | 36,675 | +2.23(+1.32%) |
Apr 20, 2021 | 169.48 | 169.97 | 169.06 | 169.59 | 12,457 | -0.41(-0.24%) |
Apr 19, 2021 | 171.52 | 171.52 | 169.65 | 170.00 | 22,037 | -2.21(-1.28%) |
Apr 16, 2021 | 171.46 | 172.28 | 171.28 | 172.21 | 25,340 | +1.03(+0.60%) |
Apr 15, 2021 | 170.97 | 171.24 | 170.25 | 171.18 | 18,247 | +1.32(+0.78%) |
Apr 14, 2021 | 171.31 | 171.98 | 169.72 | 169.86 | 27,894 | -1.41(-0.82%) |
Apr 13, 2021 | 169.74 | 171.43 | 169.74 | 171.28 | 16,661 | +1.55(+0.92%) |
Apr 12, 2021 | 168.26 | 169.72 | 168.26 | 169.72 | 22,139 | +1.65(+0.98%) |
Apr 09, 2021 | 167.96 | 168.07 | 167.22 | 168.07 | 13,472 | -0.06(-0.03%) |
Apr 08, 2021 | 168.07 | 168.19 | 167.58 | 168.12 | 14,902 | +0.50(+0.30%) |
Apr 07, 2021 | 169.04 | 169.04 | 167.53 | 167.63 | 20,681 | -1.36(-0.80%) |
Apr 06, 2021 | 167.68 | 169.51 | 167.68 | 168.98 | 27,564 | +0.78(+0.46%) |
Apr 05, 2021 | 167.43 | 168.89 | 167.38 | 168.21 | 103,863 | +2.95(+1.79%) |
Apr 01, 2021 | 166.02 | 166.32 | 165.04 | 165.25 | 701,619 | -0.28(-0.17%) |
Mar 31, 2021 | 165.52 | 165.96 | 165.07 | 165.53 | 13,761 | +0.82(+0.50%) |
Mar 30, 2021 | 163.75 | 164.84 | 162.75 | 164.71 | 16,489 | +0.36(+0.22%) |
Mar 29, 2021 | 163.68 | 164.51 | 162.97 | 164.34 | 33,892 | +0.14(+0.09%) |
Mar 26, 2021 | 162.86 | 164.25 | 161.87 | 164.20 | 23,308 | +1.98(+1.22%) |
Mar 25, 2021 | 159.44 | 162.45 | 159.15 | 162.22 | 70,549 | +1.43(+0.89%) |
Mar 24, 2021 | 163.18 | 163.30 | 160.77 | 160.79 | 17,434 | -2.12(-1.30%) |
Mar 23, 2021 | 164.16 | 164.47 | 162.53 | 162.91 | 15,772 | -1.31(-0.79%) |
Mar 22, 2021 | 163.43 | 165.01 | 163.43 | 164.21 | 24,163 | +1.66(+1.02%) |
Mar 19, 2021 | 162.53 | 162.82 | 161.18 | 162.55 | 20,376 | +0.25(+0.16%) |
Mar 18, 2021 | 164.57 | 164.57 | 162.19 | 162.30 | 31,581 | -3.12(-1.89%) |
Mar 17, 2021 | 162.68 | 165.55 | 162.68 | 165.43 | 35,266 | +1.59(+0.97%) |
Mar 16, 2021 | 165.76 | 165.84 | 163.82 | 163.83 | 13,584 | -1.78(-1.07%) |
Mar 15, 2021 | 164.23 | 165.61 | 163.78 | 165.61 | 20,727 | +1.83(+1.12%) |
Mar 12, 2021 | 162.63 | 163.90 | 162.37 | 163.78 | 16,086 | +0.25(+0.15%) |
Mar 11, 2021 | 163.57 | 164.03 | 162.71 | 163.53 | 43,148 | +1.57(+0.97%) |
Mar 10, 2021 | 162.51 | 162.97 | 161.31 | 161.97 | 22,428 | +1.30(+0.81%) |
Mar 09, 2021 | 158.82 | 161.63 | 158.79 | 160.67 | 25,425 | +4.55(+2.92%) |
Mar 08, 2021 | 156.92 | 158.37 | 155.97 | 156.12 | 32,970 | -0.49(-0.31%) |
Mar 05, 2021 | 155.77 | 156.82 | 152.03 | 156.60 | 23,272 | +2.38(+1.54%) |
Mar 04, 2021 | 156.95 | 158.02 | 152.65 | 154.23 | 36,952 | -2.69(-1.71%) |
Mar 03, 2021 | 159.38 | 159.73 | 156.88 | 156.91 | 27,941 | -2.64(-1.65%) |
Mar 02, 2021 | 160.62 | 160.85 | 159.55 | 159.55 | 61,051 | -1.07(-0.67%) |
Mar 01, 2021 | 158.51 | 161.16 | 158.51 | 160.62 | 331,148 | +3.87(+2.47%) |
Feb 26, 2021 | 159.67 | 159.67 | 156.34 | 156.75 | 67,993 | -1.77(-1.12%) |
Feb 25, 2021 | 161.84 | 162.87 | 157.60 | 158.53 | 30,086 | -4.32(-2.65%) |
Feb 24, 2021 | 160.59 | 163.15 | 160.37 | 162.84 | 84,396 | +2.26(+1.40%) |
Feb 23, 2021 | 158.77 | 161.53 | 157.12 | 160.59 | 36,946 | -0.54(-0.34%) |
Feb 22, 2021 | 163.25 | 163.46 | 161.13 | 161.13 | 29,930 | -3.45(-2.10%) |
Feb 19, 2021 | 166.27 | 166.27 | 164.33 | 164.58 | 19,947 | -1.27(-0.76%) |
Feb 18, 2021 | 164.89 | 166.29 | 164.65 | 165.84 | 28,837 | -0.06(-0.04%) |
Feb 17, 2021 | 164.74 | 166.05 | 164.05 | 165.91 | 28,091 | +0.03(+0.02%) |
Feb 16, 2021 | 167.86 | 167.93 | 165.69 | 165.88 | 36,320 | -1.45(-0.87%) |
Feb 12, 2021 | 166.68 | 167.34 | 165.71 | 167.34 | 12,976 | +0.32(+0.19%) |
Feb 11, 2021 | 167.78 | 168.16 | 166.26 | 167.01 | 12,061 | +0.07(+0.04%) |
Feb 10, 2021 | 169.26 | 169.79 | 166.33 | 166.94 | 46,683 | -1.83(-1.08%) |
Feb 09, 2021 | 169.69 | 169.73 | 168.55 | 168.77 | 41,909 | -0.81(-0.48%) |
Feb 08, 2021 | 169.81 | 169.83 | 168.68 | 169.58 | 37,042 | +1.29(+0.77%) |
Feb 05, 2021 | 167.82 | 168.87 | 167.32 | 168.29 | 87,940 | +1.97(+1.18%) |
Feb 04, 2021 | 165.95 | 166.34 | 165.25 | 166.32 | 26,718 | +0.78(+0.47%) |
Feb 03, 2021 | 166.51 | 166.51 | 164.55 | 165.55 | 117,592 | -0.63(-0.38%) |
Feb 02, 2021 | 164.74 | 166.94 | 164.74 | 166.18 | 23,117 | +2.61(+1.59%) |