Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 186.65 | 186.65 | 184.45 | 185.13 | 594,628 | -2.63(-1.40%) |
Apr 29, 2021 | 186.38 | 188.20 | 185.67 | 187.76 | 478,846 | +2.72(+1.47%) |
Apr 28, 2021 | 187.01 | 187.01 | 183.54 | 185.03 | 377,430 | -1.97(-1.05%) |
Apr 27, 2021 | 184.50 | 187.86 | 183.84 | 187.00 | 409,388 | +2.42(+1.31%) |
Apr 26, 2021 | 184.41 | 185.43 | 182.58 | 184.58 | 517,509 | +0.58(+0.32%) |
Apr 23, 2021 | 174.84 | 185.23 | 174.67 | 184.00 | 881,279 | +12.29(+7.16%) |
Apr 22, 2021 | 173.15 | 175.34 | 171.01 | 171.71 | 531,003 | -1.44(-0.83%) |
Apr 21, 2021 | 170.13 | 173.41 | 168.94 | 173.15 | 225,984 | +3.43(+2.02%) |
Apr 20, 2021 | 170.93 | 171.65 | 168.68 | 169.72 | 354,849 | -1.26(-0.73%) |
Apr 19, 2021 | 169.68 | 171.93 | 168.57 | 170.98 | 328,049 | +1.83(+1.08%) |
Apr 16, 2021 | 168.29 | 169.89 | 167.61 | 169.15 | 299,591 | +3.22(+1.94%) |
Apr 15, 2021 | 167.45 | 167.45 | 165.50 | 165.94 | 301,238 | -0.77(-0.46%) |
Apr 14, 2021 | 165.93 | 167.97 | 165.63 | 166.71 | 415,939 | +0.77(+0.47%) |
Apr 13, 2021 | 166.38 | 166.63 | 164.35 | 165.94 | 238,803 | -0.93(-0.56%) |
Apr 12, 2021 | 164.78 | 167.48 | 164.78 | 166.86 | 250,844 | +1.07(+0.65%) |
Apr 09, 2021 | 163.72 | 166.08 | 163.25 | 165.79 | 291,827 | +1.80(+1.10%) |
Apr 08, 2021 | 164.22 | 164.80 | 162.55 | 164.00 | 277,892 | +0.19(+0.12%) |
Apr 07, 2021 | 162.91 | 164.14 | 161.72 | 163.80 | 461,893 | +0.81(+0.50%) |
Apr 06, 2021 | 162.95 | 164.10 | 162.15 | 162.99 | 226,045 | -0.19(-0.12%) |
Apr 05, 2021 | 162.79 | 163.84 | 161.48 | 163.18 | 261,582 | +1.82(+1.13%) |
Apr 01, 2021 | 159.31 | 161.53 | 158.09 | 161.37 | 206,008 | +2.39(+1.50%) |
Mar 31, 2021 | 161.72 | 162.35 | 158.94 | 158.98 | 256,493 | -2.21(-1.37%) |
Mar 30, 2021 | 161.00 | 161.77 | 158.81 | 161.19 | 263,916 | +0.53(+0.33%) |
Mar 29, 2021 | 160.99 | 163.74 | 158.81 | 160.66 | 428,963 | -1.09(-0.68%) |
Mar 26, 2021 | 156.72 | 161.90 | 155.98 | 161.75 | 273,918 | +5.51(+3.52%) |
Mar 25, 2021 | 151.30 | 156.49 | 149.82 | 156.25 | 323,632 | +5.61(+3.73%) |
Mar 24, 2021 | 149.13 | 153.03 | 149.13 | 150.63 | 251,513 | +2.56(+1.73%) |
Mar 23, 2021 | 149.63 | 151.63 | 147.25 | 148.07 | 342,820 | -2.91(-1.93%) |
Mar 22, 2021 | 151.19 | 151.99 | 148.81 | 150.98 | 273,017 | -0.79(-0.52%) |
Mar 19, 2021 | 153.72 | 153.72 | 151.28 | 151.78 | 566,366 | -1.84(-1.19%) |
Mar 18, 2021 | 153.47 | 156.04 | 152.76 | 153.61 | 283,204 | +0.15(+0.09%) |
Mar 17, 2021 | 151.50 | 154.21 | 151.50 | 153.47 | 275,824 | +1.96(+1.29%) |
Mar 16, 2021 | 153.97 | 154.38 | 151.47 | 151.50 | 276,280 | -2.59(-1.68%) |
Mar 15, 2021 | 153.92 | 154.55 | 151.37 | 154.09 | 232,979 | +0.29(+0.19%) |
Mar 12, 2021 | 152.98 | 154.64 | 152.04 | 153.80 | 366,880 | +1.17(+0.77%) |
Mar 11, 2021 | 152.18 | 154.16 | 151.91 | 152.63 | 196,799 | +0.02(+0.01%) |
Mar 10, 2021 | 150.12 | 153.08 | 150.03 | 152.62 | 248,694 | +2.61(+1.74%) |
Mar 09, 2021 | 150.81 | 152.06 | 149.50 | 150.01 | 380,420 | -0.57(-0.38%) |
Mar 08, 2021 | 145.93 | 152.44 | 145.93 | 150.58 | 421,255 | +4.47(+3.06%) |
Mar 05, 2021 | 141.54 | 146.33 | 140.43 | 146.10 | 436,861 | +5.32(+3.78%) |
Mar 04, 2021 | 142.74 | 145.45 | 138.99 | 140.78 | 355,043 | -1.77(-1.24%) |
Mar 03, 2021 | 145.62 | 145.81 | 142.38 | 142.55 | 619,880 | -2.83(-1.95%) |
Mar 02, 2021 | 142.99 | 145.83 | 142.14 | 145.38 | 500,613 | +2.46(+1.72%) |
Mar 01, 2021 | 142.51 | 145.07 | 142.05 | 142.92 | 487,927 | +2.61(+1.86%) |
Feb 26, 2021 | 140.45 | 142.96 | 139.95 | 140.31 | 310,875 | -0.51(-0.36%) |
Feb 25, 2021 | 143.60 | 145.10 | 140.49 | 140.82 | 331,655 | -3.08(-2.14%) |
Feb 24, 2021 | 143.62 | 144.90 | 143.23 | 143.90 | 379,135 | +0.59(+0.41%) |
Feb 23, 2021 | 142.88 | 143.90 | 140.91 | 143.31 | 363,505 | +0.44(+0.30%) |
Feb 22, 2021 | 144.90 | 145.27 | 142.69 | 142.88 | 374,133 | -2.42(-1.66%) |
Feb 19, 2021 | 144.79 | 145.78 | 144.17 | 145.29 | 331,993 | +1.04(+0.72%) |
Feb 18, 2021 | 143.80 | 145.46 | 142.55 | 144.25 | 344,830 | +0.23(+0.16%) |
Feb 17, 2021 | 143.59 | 145.30 | 143.59 | 144.02 | 288,956 | -0.58(-0.40%) |
Feb 16, 2021 | 145.91 | 147.05 | 143.67 | 144.60 | 335,582 | -0.72(-0.50%) |
Feb 12, 2021 | 144.24 | 146.11 | 143.73 | 145.32 | 313,943 | +1.19(+0.83%) |
Feb 11, 2021 | 142.78 | 144.26 | 141.83 | 144.13 | 323,770 | +1.65(+1.16%) |
Feb 10, 2021 | 143.05 | 144.36 | 141.74 | 142.48 | 256,682 | -0.12(-0.09%) |
Feb 09, 2021 | 146.33 | 146.33 | 141.93 | 142.61 | 390,553 | -3.20(-2.19%) |
Feb 08, 2021 | 146.45 | 146.56 | 145.12 | 145.80 | 284,125 | -0.45(-0.31%) |
Feb 05, 2021 | 149.43 | 153.49 | 141.94 | 146.26 | 478,187 | -0.52(-0.35%) |
Feb 04, 2021 | 146.08 | 147.11 | 145.31 | 146.78 | 227,483 | +0.92(+0.63%) |
Feb 03, 2021 | 144.69 | 146.19 | 143.19 | 145.85 | 228,467 | +1.46(+1.01%) |
Feb 02, 2021 | 141.80 | 146.03 | 141.06 | 144.39 | 399,275 | +3.97(+2.82%) |