Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 167.25 | 167.90 | 164.45 | 165.71 | 6,746,503 | -3.94(-2.32%) |
Apr 29, 2021 | 167.65 | 169.86 | 166.76 | 169.65 | 4,980,357 | +3.65(+2.20%) |
Apr 28, 2021 | 165.84 | 167.99 | 164.34 | 166.00 | 10,332,932 | -7.66(-4.41%) |
Apr 27, 2021 | 174.43 | 175.76 | 173.27 | 173.66 | 4,230,925 | -1.05(-0.60%) |
Apr 26, 2021 | 172.43 | 175.46 | 171.53 | 174.71 | 4,208,285 | +2.32(+1.35%) |
Apr 23, 2021 | 170.75 | 173.48 | 170.28 | 172.39 | 3,847,131 | +2.76(+1.63%) |
Apr 22, 2021 | 170.42 | 172.36 | 168.69 | 169.63 | 4,220,308 | -2.83(-1.64%) |
Apr 21, 2021 | 171.55 | 172.68 | 168.87 | 172.46 | 5,253,604 | +3.31(+1.96%) |
Apr 20, 2021 | 170.71 | 170.71 | 168.25 | 169.15 | 4,664,811 | -1.63(-0.96%) |
Apr 19, 2021 | 173.79 | 174.47 | 170.47 | 170.78 | 5,842,387 | -4.45(-2.54%) |
Apr 16, 2021 | 176.81 | 177.83 | 174.97 | 175.23 | 6,344,963 | -1.13(-0.64%) |
Apr 15, 2021 | 175.23 | 176.69 | 174.22 | 176.36 | 4,898,042 | +2.59(+1.49%) |
Apr 14, 2021 | 173.89 | 174.84 | 172.56 | 173.77 | 3,893,914 | -0.83(-0.48%) |
Apr 13, 2021 | 175.42 | 176.21 | 173.25 | 174.60 | 4,391,406 | -1.09(-0.62%) |
Apr 12, 2021 | 175.88 | 177.78 | 174.69 | 175.69 | 4,934,306 | -2.74(-1.54%) |
Apr 09, 2021 | 176.49 | 178.54 | 175.97 | 178.43 | 3,425,331 | +0.21(+0.12%) |
Apr 08, 2021 | 179.03 | 179.03 | 176.53 | 178.22 | 3,458,178 | +1.93(+1.09%) |
Apr 07, 2021 | 177.54 | 177.57 | 174.85 | 176.29 | 4,029,455 | -1.37(-0.77%) |
Apr 06, 2021 | 177.32 | 179.71 | 176.24 | 177.66 | 3,841,098 | -2.14(-1.19%) |
Apr 05, 2021 | 177.12 | 180.39 | 176.78 | 179.79 | 4,735,398 | +4.45(+2.54%) |
Apr 01, 2021 | 174.48 | 175.79 | 173.49 | 175.35 | 5,017,898 | +2.80(+1.62%) |
Mar 31, 2021 | 171.28 | 173.88 | 170.30 | 172.55 | 5,944,823 | +2.78(+1.64%) |
Mar 30, 2021 | 172.11 | 172.11 | 168.56 | 169.76 | 4,883,218 | -0.22(-0.13%) |
Mar 29, 2021 | 168.77 | 171.37 | 167.75 | 169.98 | 5,458,734 | -1.84(-1.07%) |
Mar 26, 2021 | 162.29 | 172.44 | 161.61 | 171.82 | 6,969,941 | +8.86(+5.44%) |
Mar 25, 2021 | 162.08 | 163.84 | 158.63 | 162.96 | 5,343,450 | -0.37(-0.23%) |
Mar 24, 2021 | 164.33 | 166.79 | 163.22 | 163.33 | 5,537,586 | +0.11(+0.07%) |
Mar 23, 2021 | 166.08 | 166.69 | 162.25 | 163.22 | 5,135,347 | -1.21(-0.73%) |
Mar 22, 2021 | 162.78 | 165.88 | 162.28 | 164.43 | 4,902,828 | +3.76(+2.34%) |
Mar 19, 2021 | 160.40 | 162.56 | 157.44 | 160.67 | 9,252,218 | +1.48(+0.93%) |
Mar 18, 2021 | 160.83 | 164.13 | 159.08 | 159.19 | 4,616,031 | -4.56(-2.78%) |
Mar 17, 2021 | 160.18 | 164.50 | 159.24 | 163.75 | 4,386,401 | +2.02(+1.25%) |
Mar 16, 2021 | 160.91 | 163.25 | 160.53 | 161.73 | 4,526,410 | +2.04(+1.27%) |
Mar 15, 2021 | 158.38 | 159.86 | 156.81 | 159.69 | 4,246,016 | +1.22(+0.77%) |
Mar 12, 2021 | 157.97 | 158.95 | 155.89 | 158.47 | 3,849,541 | -1.26(-0.79%) |
Mar 11, 2021 | 157.50 | 160.32 | 157.46 | 159.73 | 5,479,413 | +5.05(+3.26%) |
Mar 10, 2021 | 156.50 | 157.95 | 154.58 | 154.68 | 4,677,441 | -0.86(-0.55%) |
Mar 09, 2021 | 152.62 | 156.90 | 151.82 | 155.54 | 8,334,151 | +7.53(+5.09%) |
Mar 08, 2021 | 151.91 | 153.63 | 147.69 | 148.00 | 6,637,249 | -5.32(-3.47%) |
Mar 05, 2021 | 152.96 | 154.14 | 147.93 | 153.33 | 6,222,509 | +4.28(+2.87%) |
Mar 04, 2021 | 155.66 | 155.99 | 147.60 | 149.05 | 9,106,790 | -6.70(-4.30%) |
Mar 03, 2021 | 158.94 | 160.34 | 155.54 | 155.75 | 5,164,368 | -3.93(-2.46%) |
Mar 02, 2021 | 162.12 | 162.20 | 159.00 | 159.67 | 5,916,288 | -2.54(-1.56%) |
Mar 01, 2021 | 159.30 | 162.38 | 158.03 | 162.21 | 5,226,251 | +4.93(+3.13%) |
Feb 26, 2021 | 158.20 | 158.72 | 154.41 | 157.28 | 6,638,175 | +1.59(+1.02%) |
Feb 25, 2021 | 162.97 | 162.97 | 155.26 | 155.69 | 6,678,616 | -8.09(-4.94%) |
Feb 24, 2021 | 156.70 | 164.13 | 155.73 | 163.78 | 5,585,923 | +5.97(+3.78%) |
Feb 23, 2021 | 159.02 | 159.26 | 153.85 | 157.81 | 7,134,697 | -0.22(-0.14%) |
Feb 22, 2021 | 160.69 | 161.53 | 157.66 | 158.03 | 4,803,592 | -4.80(-2.95%) |
Feb 19, 2021 | 162.38 | 163.95 | 161.27 | 162.83 | 4,653,272 | +1.68(+1.04%) |
Feb 18, 2021 | 161.99 | 162.07 | 159.04 | 161.15 | 4,594,906 | -1.84(-1.13%) |
Feb 17, 2021 | 163.63 | 164.53 | 161.01 | 163.00 | 4,726,371 | -2.04(-1.23%) |
Feb 16, 2021 | 164.34 | 165.98 | 163.28 | 165.03 | 4,257,383 | +1.02(+0.62%) |
Feb 12, 2021 | 162.51 | 164.25 | 161.90 | 164.01 | 2,773,847 | +0.38(+0.23%) |
Feb 11, 2021 | 160.69 | 164.02 | 160.18 | 163.63 | 5,230,876 | +4.44(+2.79%) |
Feb 10, 2021 | 159.96 | 160.81 | 157.60 | 159.19 | 3,740,041 | +0.61(+0.39%) |
Feb 09, 2021 | 159.31 | 159.97 | 158.25 | 158.58 | 3,041,234 | -1.31(-0.82%) |
Feb 08, 2021 | 156.43 | 160.13 | 155.98 | 159.88 | 5,035,285 | +4.74(+3.05%) |
Feb 05, 2021 | 157.76 | 158.11 | 153.44 | 155.15 | 4,430,598 | -1.89(-1.20%) |
Feb 04, 2021 | 155.17 | 157.14 | 153.44 | 157.03 | 3,855,200 | +3.12(+2.03%) |
Feb 03, 2021 | 159.57 | 160.01 | 153.84 | 153.91 | 5,496,072 | -5.63(-3.53%) |
Feb 02, 2021 | 157.99 | 160.41 | 157.04 | 159.54 | 5,323,002 | +2.09(+1.33%) |