Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 174.50 | 174.95 | 172.45 | 173.34 | 0 | -1.16(-0.66%) |
Apr 29, 2021 | 177.12 | 178.63 | 173.49 | 174.50 | 0 | -2.62(-1.48%) |
Apr 28, 2021 | 180.06 | 180.06 | 176.48 | 177.12 | 0 | -2.94(-1.63%) |
Apr 27, 2021 | 176.01 | 180.14 | 175.70 | 180.06 | 0 | +4.05(+2.30%) |
Apr 26, 2021 | 172.79 | 176.58 | 172.10 | 176.01 | 0 | +3.22(+1.86%) |
Apr 23, 2021 | 170.82 | 173.41 | 170.65 | 172.79 | 0 | +1.97(+1.15%) |
Apr 22, 2021 | 170.12 | 171.56 | 168.98 | 170.82 | 0 | +0.70(+0.41%) |
Apr 21, 2021 | 169.02 | 170.35 | 167.96 | 170.12 | 0 | +1.10(+0.65%) |
Apr 20, 2021 | 166.79 | 170.13 | 166.79 | 169.02 | 0 | +2.23(+1.34%) |
Apr 19, 2021 | 167.63 | 169.04 | 166.60 | 166.79 | 0 | -0.84(-0.50%) |
Apr 16, 2021 | 168.49 | 168.95 | 166.81 | 167.63 | 0 | -0.86(-0.51%) |
Apr 15, 2021 | 166.38 | 168.50 | 166.00 | 168.49 | 0 | +2.11(+1.27%) |
Apr 14, 2021 | 163.18 | 166.38 | 163.02 | 166.38 | 0 | +3.57(+2.19%) |
Apr 13, 2021 | 160.57 | 163.46 | 160.46 | 162.81 | 0 | +2.57(+1.60%) |
Apr 12, 2021 | 160.79 | 161.39 | 160.00 | 160.24 | 0 | -0.27(-0.17%) |
Apr 09, 2021 | 159.46 | 161.32 | 159.41 | 160.51 | 0 | +1.35(+0.85%) |
Apr 08, 2021 | 158.21 | 159.86 | 158.21 | 159.16 | 0 | +1.18(+0.75%) |
Apr 07, 2021 | 158.18 | 159.06 | 157.09 | 157.98 | 0 | -0.20(-0.13%) |
Apr 06, 2021 | 153.91 | 158.48 | 153.85 | 158.18 | 0 | +4.27(+2.77%) |
Apr 05, 2021 | 153.85 | 155.28 | 153.73 | 153.91 | 0 | +0.06(+0.04%) |
Apr 01, 2021 | 153.85 | 153.85 | 153.85 | 153.85 | 0 | -1.51(-0.97%) |
Mar 31, 2021 | 155.45 | 156.30 | 153.58 | 155.36 | 0 | -0.09(-0.06%) |
Mar 30, 2021 | 158.14 | 158.73 | 155.22 | 155.45 | 0 | -2.69(-1.70%) |
Mar 29, 2021 | 159.90 | 160.02 | 157.57 | 158.14 | 0 | -1.76(-1.10%) |
Mar 26, 2021 | 158.09 | 160.32 | 157.64 | 159.90 | 0 | +1.81(+1.14%) |
Mar 25, 2021 | 161.12 | 161.25 | 157.10 | 158.09 | 0 | -3.03(-1.88%) |
Mar 24, 2021 | 161.34 | 161.77 | 160.25 | 161.12 | 0 | -0.22(-0.14%) |
Mar 23, 2021 | 163.69 | 163.78 | 160.49 | 161.34 | 0 | -2.35(-1.44%) |
Mar 22, 2021 | 163.97 | 164.59 | 162.37 | 163.69 | 0 | -1.36(-0.82%) |
Mar 19, 2021 | 165.60 | 166.00 | 162.35 | 165.05 | 0 | -0.55(-0.33%) |
Mar 18, 2021 | 167.56 | 168.75 | 165.60 | 165.60 | 0 | -1.96(-1.17%) |
Mar 17, 2021 | 169.26 | 169.45 | 167.27 | 167.56 | 0 | -1.70(-1.00%) |
Mar 16, 2021 | 167.61 | 170.27 | 167.19 | 169.26 | 0 | +1.65(+0.98%) |
Mar 15, 2021 | 168.71 | 169.54 | 166.14 | 167.61 | 0 | -1.10(-0.65%) |
Mar 12, 2021 | 169.78 | 169.83 | 167.47 | 168.71 | 0 | -1.07(-0.63%) |
Mar 11, 2021 | 166.46 | 170.09 | 166.42 | 169.78 | 0 | +3.31(+1.99%) |
Mar 10, 2021 | 165.56 | 167.30 | 165.07 | 166.47 | 0 | +0.93(+0.56%) |
Mar 09, 2021 | 167.25 | 167.25 | 164.45 | 165.54 | 0 | -1.71(-1.02%) |
Mar 08, 2021 | 167.78 | 168.64 | 166.80 | 167.25 | 0 | -0.52(-0.31%) |
Mar 05, 2021 | 169.27 | 169.36 | 166.75 | 167.77 | 0 | -1.44(-0.85%) |
Mar 04, 2021 | 169.89 | 170.48 | 168.74 | 169.21 | 0 | -0.68(-0.40%) |
Mar 03, 2021 | 172.08 | 172.38 | 169.62 | 169.89 | 0 | -2.19(-1.27%) |
Mar 02, 2021 | 172.25 | 172.27 | 170.08 | 172.08 | 0 | -0.17(-0.10%) |
Mar 01, 2021 | 172.52 | 175.22 | 171.15 | 172.25 | 0 | -0.27(-0.16%) |
Feb 26, 2021 | 175.29 | 175.29 | 171.65 | 172.52 | 0 | -2.77(-1.58%) |
Feb 25, 2021 | 176.05 | 178.22 | 174.47 | 175.29 | 0 | -0.76(-0.43%) |
Feb 24, 2021 | 175.02 | 176.30 | 174.50 | 176.05 | 0 | +1.03(+0.59%) |
Feb 23, 2021 | 174.95 | 175.47 | 173.12 | 175.02 | 0 | +0.07(+0.04%) |
Feb 22, 2021 | 169.45 | 175.14 | 168.95 | 174.95 | 0 | +5.50(+3.25%) |
Feb 19, 2021 | 167.85 | 169.84 | 167.60 | 169.45 | 0 | +1.60(+0.95%) |
Feb 18, 2021 | 165.06 | 167.85 | 164.95 | 167.85 | 0 | +2.79(+1.69%) |
Feb 17, 2021 | 164.35 | 165.55 | 164.07 | 165.06 | 0 | +0.71(+0.43%) |
Feb 16, 2021 | 161.78 | 164.63 | 161.78 | 164.35 | 0 | +2.57(+1.59%) |
Feb 12, 2021 | 161.78 | 161.78 | 161.78 | 161.78 | 0 | -0.30(-0.19%) |
Feb 11, 2021 | 162.33 | 162.90 | 161.54 | 162.08 | 0 | -0.97(-0.59%) |
Feb 10, 2021 | 163.35 | 164.32 | 162.22 | 163.05 | 0 | -0.85(-0.52%) |
Feb 09, 2021 | 163.05 | 164.48 | 163.05 | 163.90 | 0 | +0.38(+0.23%) |
Feb 08, 2021 | 163.77 | 164.85 | 163.37 | 163.52 | 0 | -0.73(-0.44%) |
Feb 05, 2021 | 162.78 | 164.79 | 162.75 | 164.25 | 0 | +1.04(+0.64%) |
Feb 04, 2021 | 161.94 | 163.39 | 160.11 | 163.21 | 0 | +1.27(+0.78%) |
Feb 03, 2021 | 163.22 | 163.55 | 161.48 | 161.94 | 0 | -1.28(-0.78%) |
Feb 02, 2021 | 162.78 | 164.11 | 162.03 | 163.22 | 0 | +0.44(+0.27%) |