Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 181.28 | 181.96 | 179.85 | 181.13 | 758,163 | -0.90(-0.49%) |
Apr 29, 2021 | 182.02 | 182.81 | 181.68 | 182.03 | 471,464 | +0.61(+0.33%) |
Apr 28, 2021 | 182.75 | 183.70 | 180.97 | 181.42 | 545,676 | -1.11(-0.61%) |
Apr 27, 2021 | 182.17 | 183.57 | 181.58 | 182.53 | 670,736 | -0.43(-0.24%) |
Apr 26, 2021 | 182.71 | 183.07 | 181.03 | 182.96 | 549,123 | +0.21(+0.12%) |
Apr 23, 2021 | 181.70 | 183.57 | 180.15 | 182.75 | 561,891 | +2.45(+1.36%) |
Apr 22, 2021 | 178.84 | 181.31 | 177.98 | 180.29 | 533,420 | +0.91(+0.51%) |
Apr 21, 2021 | 178.73 | 180.17 | 178.18 | 179.38 | 708,830 | +1.16(+0.65%) |
Apr 20, 2021 | 178.99 | 179.71 | 177.63 | 178.22 | 616,852 | -2.30(-1.27%) |
Apr 19, 2021 | 181.91 | 181.91 | 180.03 | 180.52 | 594,915 | -0.90(-0.50%) |
Apr 16, 2021 | 182.29 | 182.29 | 180.68 | 181.42 | 625,617 | +0.41(+0.23%) |
Apr 15, 2021 | 180.31 | 182.43 | 179.86 | 181.01 | 602,984 | +0.79(+0.44%) |
Apr 14, 2021 | 181.62 | 181.62 | 178.74 | 180.22 | 720,536 | -1.10(-0.61%) |
Apr 13, 2021 | 180.05 | 181.64 | 178.63 | 181.31 | 726,531 | +0.67(+0.37%) |
Apr 12, 2021 | 182.36 | 183.41 | 179.98 | 180.64 | 802,197 | -3.15(-1.71%) |
Apr 09, 2021 | 183.55 | 183.99 | 182.24 | 183.79 | 628,008 | +0.58(+0.31%) |
Apr 08, 2021 | 182.99 | 183.53 | 181.29 | 183.21 | 622,194 | +0.51(+0.28%) |
Apr 07, 2021 | 182.15 | 184.42 | 181.32 | 182.70 | 641,812 | +1.18(+0.65%) |
Apr 06, 2021 | 182.57 | 183.15 | 180.66 | 181.52 | 659,442 | -2.54(-1.38%) |
Apr 05, 2021 | 182.64 | 185.50 | 181.57 | 184.06 | 811,345 | +2.87(+1.58%) |
Apr 01, 2021 | 181.16 | 182.25 | 179.88 | 181.19 | 604,930 | +0.30(+0.16%) |
Mar 31, 2021 | 180.27 | 182.25 | 179.51 | 180.89 | 707,804 | +1.38(+0.77%) |
Mar 30, 2021 | 181.18 | 181.76 | 178.81 | 179.51 | 515,339 | -2.18(-1.20%) |
Mar 29, 2021 | 180.87 | 183.36 | 179.47 | 181.69 | 1,640,325 | -0.69(-0.38%) |
Mar 26, 2021 | 178.08 | 182.51 | 177.49 | 182.38 | 637,364 | +5.30(+2.99%) |
Mar 25, 2021 | 174.73 | 177.33 | 173.97 | 177.08 | 682,111 | +2.93(+1.68%) |
Mar 24, 2021 | 176.24 | 178.22 | 174.05 | 174.15 | 563,367 | -2.73(-1.54%) |
Mar 23, 2021 | 178.87 | 180.27 | 175.75 | 176.88 | 943,023 | -1.76(-0.99%) |
Mar 22, 2021 | 176.25 | 179.56 | 176.01 | 178.64 | 1,053,070 | +2.39(+1.36%) |
Mar 19, 2021 | 174.87 | 177.50 | 173.22 | 176.25 | 1,358,519 | +1.74(+1.00%) |
Mar 18, 2021 | 172.43 | 175.68 | 172.01 | 174.50 | 611,472 | +0.07(+0.04%) |
Mar 17, 2021 | 176.03 | 176.27 | 173.85 | 174.44 | 844,237 | -1.10(-0.62%) |
Mar 16, 2021 | 174.56 | 175.59 | 172.94 | 175.53 | 502,995 | +0.61(+0.35%) |
Mar 15, 2021 | 172.99 | 174.99 | 171.53 | 174.93 | 537,483 | +2.64(+1.53%) |
Mar 12, 2021 | 171.80 | 172.32 | 169.71 | 172.29 | 519,580 | +1.24(+0.73%) |
Mar 11, 2021 | 170.85 | 172.97 | 170.27 | 171.05 | 556,083 | +0.74(+0.43%) |
Mar 10, 2021 | 169.89 | 171.71 | 168.63 | 170.31 | 861,879 | +0.70(+0.41%) |
Mar 09, 2021 | 172.09 | 172.87 | 169.35 | 169.61 | 728,133 | -2.09(-1.22%) |
Mar 08, 2021 | 171.24 | 175.27 | 170.55 | 171.70 | 589,803 | +0.33(+0.19%) |
Mar 05, 2021 | 169.67 | 172.09 | 167.86 | 171.38 | 700,654 | +3.79(+2.26%) |
Mar 04, 2021 | 171.35 | 171.62 | 166.51 | 167.58 | 980,724 | -3.28(-1.92%) |
Mar 03, 2021 | 172.02 | 172.64 | 170.08 | 170.86 | 606,865 | -1.45(-0.84%) |
Mar 02, 2021 | 174.49 | 175.00 | 172.26 | 172.31 | 988,560 | -2.50(-1.43%) |
Mar 01, 2021 | 169.33 | 175.26 | 168.97 | 174.81 | 812,598 | +6.68(+3.97%) |
Feb 26, 2021 | 173.42 | 173.81 | 168.13 | 168.13 | 999,995 | -4.83(-2.79%) |
Feb 25, 2021 | 173.42 | 174.01 | 172.00 | 172.96 | 620,864 | -0.54(-0.31%) |
Feb 24, 2021 | 171.07 | 174.84 | 171.07 | 173.49 | 672,480 | +2.42(+1.42%) |
Feb 23, 2021 | 172.97 | 173.67 | 169.79 | 171.07 | 602,361 | -1.92(-1.11%) |
Feb 22, 2021 | 173.89 | 174.94 | 172.89 | 172.99 | 792,457 | -2.11(-1.20%) |
Feb 19, 2021 | 176.10 | 177.13 | 174.93 | 175.09 | 605,153 | -0.20(-0.12%) |
Feb 18, 2021 | 173.65 | 175.65 | 172.97 | 175.29 | 615,415 | +1.12(+0.64%) |
Feb 17, 2021 | 174.80 | 175.48 | 173.47 | 174.17 | 474,204 | -1.49(-0.85%) |
Feb 16, 2021 | 174.42 | 176.67 | 172.93 | 175.67 | 719,530 | +2.18(+1.26%) |
Feb 12, 2021 | 174.15 | 175.08 | 172.51 | 173.48 | 753,049 | -0.69(-0.40%) |
Feb 11, 2021 | 176.26 | 176.26 | 173.45 | 174.17 | 720,166 | -1.47(-0.83%) |
Feb 10, 2021 | 176.29 | 176.67 | 174.87 | 175.64 | 682,596 | +0.19(+0.11%) |
Feb 09, 2021 | 175.19 | 176.22 | 173.78 | 175.45 | 732,469 | +0.56(+0.32%) |
Feb 08, 2021 | 174.95 | 176.19 | 173.52 | 174.89 | 959,700 | +0.43(+0.25%) |
Feb 05, 2021 | 174.75 | 175.71 | 169.95 | 174.46 | 1,068,568 | -0.11(-0.07%) |
Feb 04, 2021 | 172.41 | 175.17 | 171.52 | 174.58 | 1,144,565 | +2.67(+1.55%) |
Feb 03, 2021 | 171.45 | 173.12 | 169.70 | 171.90 | 674,579 | +0.61(+0.36%) |
Feb 02, 2021 | 168.01 | 172.33 | 167.39 | 171.29 | 926,943 | +4.00(+2.39%) |