Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 167.03 | 167.68 | 166.58 | 166.76 | 16,200 | -1.46(-0.87%) |
Apr 29, 2021 | 169.09 | 169.09 | 167.07 | 168.22 | 5,733 | +0.73(+0.43%) |
Apr 28, 2021 | 167.56 | 167.83 | 167.49 | 167.49 | 7,875 | -0.03(-0.02%) |
Apr 27, 2021 | 167.28 | 167.62 | 167.28 | 167.52 | 11,761 | +0.32(+0.19%) |
Apr 26, 2021 | 166.75 | 167.46 | 166.75 | 167.20 | 18,381 | +0.57(+0.34%) |
Apr 23, 2021 | 164.90 | 166.69 | 164.90 | 166.63 | 12,700 | +2.25(+1.37%) |
Apr 22, 2021 | 166.07 | 166.28 | 164.17 | 164.38 | 195,100 | -1.09(-0.66%) |
Apr 21, 2021 | 164.33 | 165.52 | 164.33 | 165.47 | 10,634 | +2.02(+1.24%) |
Apr 20, 2021 | 163.55 | 163.55 | 162.74 | 163.45 | 5,530 | -1.91(-1.15%) |
Apr 19, 2021 | 166.14 | 166.14 | 165.09 | 165.36 | 6,230 | -1.17(-0.70%) |
Apr 16, 2021 | 166.34 | 166.53 | 166.12 | 166.53 | 7,600 | +0.71(+0.43%) |
Apr 15, 2021 | 165.94 | 165.95 | 164.95 | 165.82 | 10,324 | +1.33(+0.81%) |
Apr 14, 2021 | 164.18 | 165.59 | 164.18 | 164.49 | 9,076 | +0.14(+0.09%) |
Apr 13, 2021 | 163.97 | 164.69 | 163.72 | 164.35 | 7,609 | +0.04(+0.02%) |
Apr 12, 2021 | 164.58 | 164.58 | 163.87 | 164.31 | 6,892 | -0.04(-0.02%) |
Apr 09, 2021 | 163.43 | 164.35 | 163.20 | 164.35 | 8,600 | +1.02(+0.62%) |
Apr 08, 2021 | 162.47 | 163.33 | 162.47 | 163.33 | 2,419 | +0.70(+0.43%) |
Apr 07, 2021 | 162.62 | 162.91 | 162.31 | 162.63 | 9,314 | -0.28(-0.17%) |
Apr 06, 2021 | 163.08 | 163.47 | 162.65 | 162.91 | 7,902 | +0.07(+0.04%) |
Apr 05, 2021 | 162.41 | 162.90 | 162.30 | 162.84 | 5,321 | +1.54(+0.95%) |
Apr 01, 2021 | 160.48 | 161.30 | 160.48 | 161.30 | 7,300 | +1.84(+1.15%) |
Mar 31, 2021 | 159.62 | 159.99 | 159.36 | 159.47 | 7,749 | +0.99(+0.62%) |
Mar 30, 2021 | 158.22 | 159.19 | 158.01 | 158.48 | 1,994 | +0.33(+0.21%) |
Mar 29, 2021 | 157.37 | 158.51 | 157.37 | 158.15 | 9,490 | -1.04(-0.65%) |
Mar 26, 2021 | 158.04 | 159.19 | 157.48 | 159.19 | 4,200 | +2.41(+1.54%) |
Mar 25, 2021 | 154.30 | 156.78 | 153.90 | 156.78 | 5,038 | +1.80(+1.16%) |
Mar 24, 2021 | 156.92 | 157.93 | 154.98 | 154.98 | 14,258 | -1.25(-0.80%) |
Mar 23, 2021 | 158.66 | 158.66 | 156.16 | 156.23 | 15,572 | -2.69(-1.69%) |
Mar 22, 2021 | 159.21 | 159.59 | 158.84 | 158.92 | 15,249 | -0.12(-0.07%) |
Mar 19, 2021 | 157.62 | 159.61 | 157.62 | 159.04 | 5,200 | -0.11(-0.07%) |
Mar 18, 2021 | 160.78 | 161.91 | 158.92 | 159.15 | 3,726 | -2.59(-1.60%) |
Mar 17, 2021 | 160.21 | 161.94 | 159.99 | 161.74 | 9,449 | +0.65(+0.40%) |
Mar 16, 2021 | 161.79 | 161.79 | 161.09 | 161.09 | 4,870 | -1.08(-0.67%) |
Mar 15, 2021 | 161.81 | 162.21 | 160.73 | 162.17 | 15,237 | +0.95(+0.59%) |
Mar 12, 2021 | 160.24 | 161.22 | 160.21 | 161.22 | 11,200 | +0.78(+0.49%) |
Mar 11, 2021 | 159.31 | 160.91 | 159.27 | 160.44 | 2,634 | +1.85(+1.17%) |
Mar 10, 2021 | 158.57 | 159.12 | 158.06 | 158.58 | 7,649 | +1.57(+1.00%) |
Mar 09, 2021 | 157.12 | 158.06 | 156.34 | 157.01 | 12,100 | +1.66(+1.07%) |
Mar 08, 2021 | 155.25 | 157.26 | 155.12 | 155.35 | 11,449 | +0.42(+0.27%) |
Mar 05, 2021 | 152.84 | 154.93 | 150.11 | 154.93 | 6,200 | +3.21(+2.12%) |
Mar 04, 2021 | 154.30 | 154.65 | 149.67 | 151.72 | 13,516 | -2.59(-1.68%) |
Mar 03, 2021 | 155.79 | 155.79 | 154.28 | 154.31 | 8,531 | -1.35(-0.87%) |
Mar 02, 2021 | 156.87 | 156.87 | 155.66 | 155.66 | 22,996 | -1.17(-0.75%) |
Mar 01, 2021 | 155.29 | 157.23 | 155.18 | 156.83 | 9,139 | +3.47(+2.26%) |
Feb 26, 2021 | 154.35 | 154.53 | 153.36 | 153.36 | 7,500 | -0.35(-0.23%) |
Feb 25, 2021 | 157.34 | 157.34 | 153.71 | 153.71 | 9,092 | -4.17(-2.64%) |
Feb 24, 2021 | 155.22 | 157.89 | 155.21 | 157.88 | 8,597 | +2.28(+1.47%) |
Feb 23, 2021 | 153.72 | 155.99 | 153.47 | 155.60 | 39,589 | +0.22(+0.14%) |
Feb 22, 2021 | 155.36 | 156.54 | 155.36 | 155.38 | 24,857 | -0.51(-0.32%) |
Feb 19, 2021 | 156.05 | 156.51 | 155.71 | 155.89 | 10,600 | +0.89(+0.58%) |
Feb 18, 2021 | 155.31 | 155.32 | 154.21 | 155.00 | 18,062 | -1.23(-0.79%) |
Feb 17, 2021 | 155.45 | 156.22 | 155.11 | 156.22 | 16,413 | -0.34(-0.22%) |
Feb 16, 2021 | 157.22 | 157.32 | 156.44 | 156.56 | 5,878 | +0.04(+0.03%) |
Feb 12, 2021 | 155.64 | 156.52 | 155.64 | 156.52 | 11,700 | +0.79(+0.51%) |
Feb 11, 2021 | 155.82 | 156.25 | 154.88 | 155.73 | 10,885 | +0.22(+0.14%) |
Feb 10, 2021 | 156.76 | 156.76 | 155.51 | 155.51 | 9,373 | -0.06(-0.04%) |
Feb 09, 2021 | 155.27 | 155.90 | 155.10 | 155.57 | 8,710 | +0.21(+0.14%) |
Feb 08, 2021 | 154.87 | 155.36 | 154.53 | 155.36 | 3,947 | +1.79(+1.17%) |
Feb 05, 2021 | 153.35 | 153.73 | 152.99 | 153.57 | 5,500 | +0.97(+0.63%) |
Feb 04, 2021 | 152.17 | 152.60 | 152.10 | 152.60 | 6,625 | +1.84(+1.22%) |
Feb 03, 2021 | 150.57 | 151.08 | 150.35 | 150.76 | 3,755 | +0.54(+0.36%) |
Feb 02, 2021 | 150.01 | 150.62 | 149.66 | 150.22 | 54,851 | +1.77(+1.19%) |