Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 165.30 | 165.81 | 163.00 | 164.40 | 711,100 | -1.35(-0.81%) |
Apr 29, 2021 | 165.15 | 166.17 | 162.75 | 165.75 | 475,405 | +0.60(+0.36%) |
Apr 28, 2021 | 163.80 | 166.17 | 161.96 | 165.15 | 719,663 | +1.93(+1.18%) |
Apr 27, 2021 | 165.70 | 166.07 | 162.49 | 163.22 | 535,485 | -2.40(-1.45%) |
Apr 26, 2021 | 167.66 | 167.72 | 161.65 | 165.62 | 633,752 | -1.11(-0.67%) |
Apr 23, 2021 | 166.57 | 167.56 | 165.25 | 166.73 | 491,600 | -0.79(-0.47%) |
Apr 22, 2021 | 169.00 | 170.00 | 165.90 | 167.52 | 553,009 | -2.27(-1.34%) |
Apr 21, 2021 | 168.69 | 170.23 | 166.69 | 169.79 | 757,958 | +1.70(+1.01%) |
Apr 20, 2021 | 165.41 | 168.40 | 164.01 | 168.09 | 561,981 | +0.93(+0.56%) |
Apr 19, 2021 | 169.70 | 170.48 | 166.10 | 167.16 | 515,743 | -1.74(-1.03%) |
Apr 16, 2021 | 168.64 | 170.16 | 167.40 | 168.90 | 512,700 | +0.51(+0.30%) |
Apr 15, 2021 | 167.72 | 170.21 | 167.39 | 168.39 | 754,510 | +2.02(+1.21%) |
Apr 14, 2021 | 164.16 | 167.10 | 163.64 | 166.37 | 592,772 | +3.06(+1.87%) |
Apr 13, 2021 | 163.17 | 163.74 | 160.66 | 163.31 | 449,663 | +1.03(+0.63%) |
Apr 12, 2021 | 160.92 | 162.74 | 159.21 | 162.28 | 626,357 | +0.88(+0.55%) |
Apr 09, 2021 | 161.41 | 161.99 | 159.02 | 161.40 | 328,800 | +0.46(+0.29%) |
Apr 08, 2021 | 162.86 | 163.12 | 160.40 | 160.94 | 365,671 | -0.99(-0.61%) |
Apr 07, 2021 | 162.00 | 163.24 | 161.26 | 161.93 | 391,941 | -0.82(-0.50%) |
Apr 06, 2021 | 165.79 | 166.24 | 161.78 | 162.75 | 667,421 | -1.96(-1.19%) |
Apr 05, 2021 | 164.42 | 165.81 | 162.26 | 164.71 | 808,987 | -0.49(-0.30%) |
Apr 01, 2021 | 164.96 | 166.67 | 162.51 | 165.20 | 352,900 | +0.83(+0.50%) |
Mar 31, 2021 | 167.10 | 168.50 | 164.09 | 164.37 | 729,787 | -2.12(-1.27%) |
Mar 30, 2021 | 167.91 | 168.36 | 165.27 | 166.49 | 430,312 | -1.03(-0.61%) |
Mar 29, 2021 | 167.64 | 168.02 | 166.17 | 167.52 | 389,171 | -0.90(-0.53%) |
Mar 26, 2021 | 166.72 | 169.07 | 165.88 | 168.42 | 380,000 | +1.76(+1.06%) |
Mar 25, 2021 | 163.48 | 167.71 | 162.03 | 166.66 | 531,545 | +2.95(+1.80%) |
Mar 24, 2021 | 165.20 | 167.25 | 163.27 | 163.71 | 559,523 | -0.60(-0.37%) |
Mar 23, 2021 | 169.82 | 169.82 | 163.65 | 164.31 | 587,635 | -6.28(-3.68%) |
Mar 22, 2021 | 170.94 | 172.06 | 169.25 | 170.59 | 503,769 | -1.76(-1.02%) |
Mar 19, 2021 | 169.78 | 173.12 | 169.11 | 172.35 | 1,026,400 | +2.72(+1.60%) |
Mar 18, 2021 | 172.53 | 174.13 | 169.18 | 169.63 | 419,830 | -3.52(-2.03%) |
Mar 17, 2021 | 170.70 | 173.70 | 169.77 | 173.15 | 421,278 | +1.26(+0.73%) |
Mar 16, 2021 | 172.79 | 175.72 | 169.43 | 171.89 | 608,131 | -0.75(-0.43%) |
Mar 15, 2021 | 168.86 | 172.76 | 168.54 | 172.64 | 527,727 | +5.12(+3.06%) |
Mar 12, 2021 | 165.90 | 168.35 | 163.79 | 167.52 | 448,600 | +2.48(+1.50%) |
Mar 11, 2021 | 164.01 | 166.89 | 163.40 | 165.04 | 479,049 | +1.34(+0.82%) |
Mar 10, 2021 | 162.21 | 164.69 | 161.15 | 163.70 | 582,187 | +2.86(+1.78%) |
Mar 09, 2021 | 163.87 | 165.07 | 160.25 | 160.84 | 550,455 | -0.57(-0.35%) |
Mar 08, 2021 | 161.60 | 167.28 | 160.99 | 161.41 | 694,866 | -3.34(-2.03%) |
Mar 05, 2021 | 163.64 | 166.10 | 157.75 | 164.75 | 745,000 | +4.30(+2.68%) |
Mar 04, 2021 | 162.49 | 164.51 | 158.35 | 160.45 | 744,212 | -2.46(-1.51%) |
Mar 03, 2021 | 164.87 | 166.10 | 162.00 | 162.91 | 518,458 | -2.84(-1.71%) |
Mar 02, 2021 | 168.89 | 168.89 | 164.70 | 165.75 | 567,239 | -3.05(-1.81%) |
Mar 01, 2021 | 170.00 | 170.94 | 167.15 | 168.80 | 733,922 | +0.76(+0.45%) |
Feb 26, 2021 | 171.00 | 171.87 | 166.96 | 168.04 | 735,300 | -2.70(-1.58%) |
Feb 25, 2021 | 171.00 | 173.50 | 165.79 | 170.74 | 989,361 | -2.76(-1.59%) |
Feb 24, 2021 | 170.40 | 178.64 | 163.56 | 173.50 | 2,040,676 | +16.03(+10.18%) |
Feb 23, 2021 | 160.19 | 161.19 | 156.50 | 157.47 | 690,486 | -4.21(-2.60%) |
Feb 22, 2021 | 160.60 | 163.80 | 159.00 | 161.68 | 724,227 | +1.08(+0.67%) |
Feb 19, 2021 | 159.23 | 161.83 | 157.61 | 160.60 | 543,200 | +1.59(+1.00%) |
Feb 18, 2021 | 164.24 | 164.24 | 158.26 | 159.01 | 587,065 | -5.27(-3.21%) |
Feb 17, 2021 | 166.50 | 167.26 | 161.78 | 164.28 | 687,283 | -2.21(-1.33%) |
Feb 16, 2021 | 167.24 | 168.00 | 165.07 | 166.49 | 672,140 | -1.03(-0.61%) |
Feb 12, 2021 | 167.29 | 168.25 | 165.72 | 167.52 | 532,200 | +0.67(+0.40%) |
Feb 11, 2021 | 165.14 | 168.41 | 163.95 | 166.85 | 1,205,452 | +1.86(+1.13%) |
Feb 10, 2021 | 169.49 | 170.27 | 163.51 | 164.99 | 851,346 | -2.55(-1.52%) |
Feb 09, 2021 | 166.93 | 172.67 | 165.55 | 167.54 | 1,048,906 | +1.53(+0.92%) |
Feb 08, 2021 | 159.57 | 166.70 | 157.38 | 166.01 | 1,838,770 | +9.10(+5.80%) |
Feb 05, 2021 | 152.54 | 158.97 | 151.53 | 156.91 | 1,957,800 | +6.72(+4.47%) |
Feb 04, 2021 | 155.16 | 155.16 | 150.02 | 150.19 | 1,961,917 | -1.02(-0.67%) |
Feb 03, 2021 | 152.42 | 166.89 | 146.01 | 151.21 | 4,113,933 | -6.08(-3.87%) |
Feb 02, 2021 | 157.36 | 158.87 | 155.88 | 157.29 | 453,868 | +2.05(+1.32%) |