Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 169.19 | 170.31 | 168.04 | 168.53 | 2,208,301 | -1.45(-0.85%) |
Apr 29, 2021 | 167.62 | 170.29 | 167.29 | 169.98 | 1,731,222 | +2.73(+1.63%) |
Apr 28, 2021 | 165.22 | 167.69 | 165.03 | 167.26 | 1,431,843 | +1.92(+1.16%) |
Apr 27, 2021 | 165.18 | 166.35 | 164.72 | 165.34 | 1,358,391 | -0.05(-0.03%) |
Apr 26, 2021 | 166.44 | 166.73 | 164.62 | 165.39 | 1,006,638 | -0.72(-0.43%) |
Apr 23, 2021 | 164.61 | 166.85 | 164.15 | 166.11 | 1,085,619 | +1.43(+0.87%) |
Apr 22, 2021 | 165.30 | 165.69 | 163.48 | 164.68 | 1,506,867 | -1.05(-0.63%) |
Apr 21, 2021 | 165.17 | 166.71 | 164.49 | 165.73 | 1,239,079 | +1.37(+0.84%) |
Apr 20, 2021 | 163.58 | 165.29 | 163.19 | 164.35 | 2,037,767 | +0.87(+0.53%) |
Apr 19, 2021 | 162.90 | 163.65 | 162.02 | 163.49 | 1,894,851 | +0.46(+0.28%) |
Apr 16, 2021 | 161.71 | 163.65 | 161.44 | 163.03 | 2,355,438 | +2.12(+1.32%) |
Apr 15, 2021 | 159.43 | 161.83 | 159.43 | 160.91 | 2,099,093 | +2.31(+1.45%) |
Apr 14, 2021 | 159.51 | 160.32 | 158.16 | 158.60 | 1,216,503 | -0.38(-0.24%) |
Apr 13, 2021 | 157.75 | 159.50 | 157.06 | 158.98 | 2,521,911 | +0.93(+0.59%) |
Apr 12, 2021 | 155.68 | 158.67 | 154.17 | 158.05 | 2,998,674 | +2.59(+1.66%) |
Apr 09, 2021 | 155.72 | 156.53 | 154.11 | 155.46 | 1,873,204 | -0.15(-0.09%) |
Apr 08, 2021 | 154.54 | 156.36 | 154.28 | 155.61 | 3,537,936 | +2.06(+1.34%) |
Apr 07, 2021 | 151.43 | 153.84 | 151.43 | 153.55 | 1,707,367 | +1.92(+1.27%) |
Apr 06, 2021 | 154.47 | 154.83 | 151.15 | 151.62 | 1,853,371 | -2.44(-1.58%) |
Apr 05, 2021 | 154.21 | 154.93 | 153.36 | 154.06 | 1,246,802 | +0.51(+0.33%) |
Apr 01, 2021 | 153.38 | 154.45 | 151.97 | 153.56 | 1,425,416 | +0.40(+0.26%) |
Mar 31, 2021 | 153.21 | 154.27 | 152.62 | 153.16 | 1,608,270 | +0.43(+0.28%) |
Mar 30, 2021 | 152.99 | 153.93 | 152.21 | 152.73 | 1,334,002 | -1.31(-0.85%) |
Mar 29, 2021 | 151.49 | 154.75 | 151.24 | 154.04 | 2,102,502 | +2.18(+1.43%) |
Mar 26, 2021 | 148.93 | 151.90 | 148.44 | 151.87 | 1,930,167 | +3.18(+2.14%) |
Mar 25, 2021 | 151.81 | 151.81 | 147.57 | 148.69 | 1,703,330 | -2.48(-1.64%) |
Mar 24, 2021 | 151.07 | 152.94 | 151.02 | 151.16 | 1,788,837 | -0.59(-0.39%) |
Mar 23, 2021 | 151.41 | 152.94 | 149.76 | 151.76 | 2,018,172 | +0.40(+0.26%) |
Mar 22, 2021 | 148.84 | 151.63 | 148.41 | 151.36 | 1,649,384 | +2.44(+1.64%) |
Mar 19, 2021 | 148.41 | 150.65 | 147.81 | 148.92 | 4,148,235 | +0.68(+0.46%) |
Mar 18, 2021 | 151.04 | 151.68 | 147.59 | 148.24 | 2,531,684 | -3.65(-2.40%) |
Mar 17, 2021 | 149.84 | 155.98 | 149.38 | 151.88 | 2,552,578 | +1.11(+0.73%) |
Mar 16, 2021 | 150.89 | 152.07 | 150.16 | 150.78 | 1,673,477 | +0.19(+0.12%) |
Mar 15, 2021 | 148.58 | 151.23 | 148.31 | 150.59 | 1,971,866 | +2.21(+1.49%) |
Mar 12, 2021 | 148.02 | 148.66 | 146.54 | 148.38 | 1,775,935 | +0.20(+0.14%) |
Mar 11, 2021 | 148.47 | 149.34 | 148.01 | 148.18 | 1,497,919 | +1.24(+0.84%) |
Mar 10, 2021 | 146.33 | 148.51 | 144.49 | 146.94 | 2,178,946 | +0.92(+0.63%) |
Mar 09, 2021 | 143.45 | 149.28 | 143.31 | 146.02 | 3,209,109 | +4.85(+3.44%) |
Mar 08, 2021 | 143.95 | 145.50 | 141.04 | 141.17 | 2,368,111 | -0.51(-0.36%) |
Mar 05, 2021 | 141.26 | 142.03 | 137.53 | 141.68 | 3,619,938 | +1.63(+1.17%) |
Mar 04, 2021 | 143.95 | 144.91 | 138.32 | 140.05 | 6,283,446 | -5.17(-3.56%) |
Mar 03, 2021 | 151.09 | 151.53 | 145.10 | 145.22 | 3,487,536 | -7.52(-4.92%) |
Mar 02, 2021 | 154.04 | 155.17 | 151.26 | 152.74 | 2,097,069 | -0.62(-0.41%) |
Mar 01, 2021 | 151.83 | 155.56 | 151.65 | 153.36 | 1,727,518 | +2.38(+1.58%) |
Feb 26, 2021 | 152.83 | 153.14 | 150.70 | 150.98 | 2,633,981 | -1.21(-0.79%) |
Feb 25, 2021 | 154.15 | 155.07 | 151.48 | 152.19 | 2,118,017 | -2.50(-1.62%) |
Feb 24, 2021 | 156.77 | 157.18 | 154.48 | 154.69 | 2,566,276 | -0.46(-0.29%) |
Feb 23, 2021 | 155.97 | 157.36 | 154.87 | 155.14 | 1,860,203 | -0.62(-0.40%) |
Feb 22, 2021 | 154.64 | 156.59 | 153.92 | 155.76 | 2,990,229 | +0.16(+0.10%) |
Feb 19, 2021 | 163.27 | 163.41 | 155.03 | 155.61 | 3,900,024 | -7.73(-4.73%) |
Feb 18, 2021 | 163.11 | 165.40 | 161.17 | 163.34 | 2,009,214 | -0.92(-0.56%) |
Feb 17, 2021 | 161.27 | 165.19 | 160.47 | 164.26 | 1,605,649 | +2.51(+1.55%) |
Feb 16, 2021 | 163.37 | 165.23 | 159.14 | 161.76 | 2,683,319 | -0.38(-0.23%) |
Feb 12, 2021 | 159.12 | 163.15 | 159.12 | 162.13 | 2,250,354 | +2.21(+1.38%) |
Feb 11, 2021 | 156.73 | 160.21 | 156.00 | 159.93 | 1,912,811 | +3.72(+2.38%) |
Feb 10, 2021 | 156.82 | 158.26 | 155.78 | 156.21 | 1,795,239 | +0.77(+0.49%) |
Feb 09, 2021 | 155.42 | 157.35 | 154.65 | 155.44 | 1,904,987 | -0.19(-0.12%) |
Feb 08, 2021 | 156.00 | 157.45 | 154.15 | 155.63 | 1,670,972 | +0.72(+0.46%) |
Feb 05, 2021 | 153.56 | 155.87 | 153.28 | 154.91 | 1,416,573 | +2.09(+1.37%) |
Feb 04, 2021 | 151.09 | 152.94 | 150.34 | 152.82 | 1,941,270 | +1.85(+1.22%) |
Feb 03, 2021 | 153.19 | 153.95 | 150.83 | 150.97 | 1,774,716 | -2.10(-1.37%) |
Feb 02, 2021 | 153.23 | 155.31 | 152.95 | 153.07 | 1,627,667 | +1.76(+1.16%) |