Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 165.86 | 166.00 | 165.24 | 165.66 | 6,248,700 | -0.56(-0.34%) |
Apr 29, 2021 | 165.58 | 166.26 | 164.47 | 166.22 | 9,066,748 | -0.69(-0.41%) |
Apr 28, 2021 | 165.75 | 166.96 | 165.49 | 166.91 | 6,930,871 | +0.49(+0.29%) |
Apr 27, 2021 | 166.92 | 167.15 | 166.28 | 166.42 | 5,362,254 | -0.42(-0.25%) |
Apr 26, 2021 | 166.63 | 166.87 | 166.05 | 166.84 | 4,784,845 | +0.44(+0.26%) |
Apr 23, 2021 | 167.37 | 167.53 | 165.78 | 166.40 | 7,107,400 | -0.64(-0.38%) |
Apr 22, 2021 | 167.11 | 167.53 | 166.49 | 167.04 | 7,677,201 | -1.09(-0.65%) |
Apr 21, 2021 | 167.18 | 168.39 | 167.15 | 168.13 | 8,378,468 | +1.65(+0.99%) |
Apr 20, 2021 | 165.65 | 166.81 | 165.62 | 166.48 | 6,529,765 | +0.59(+0.36%) |
Apr 19, 2021 | 165.91 | 166.44 | 165.72 | 165.89 | 5,720,745 | -0.46(-0.28%) |
Apr 16, 2021 | 166.24 | 166.81 | 165.94 | 166.35 | 10,057,600 | +1.00(+0.60%) |
Apr 15, 2021 | 164.07 | 165.79 | 164.03 | 165.35 | 8,248,829 | +2.63(+1.62%) |
Apr 14, 2021 | 162.77 | 163.05 | 162.30 | 162.72 | 6,310,119 | -0.71(-0.43%) |
Apr 13, 2021 | 163.18 | 163.85 | 163.03 | 163.43 | 6,993,103 | +1.15(+0.71%) |
Apr 12, 2021 | 162.73 | 162.80 | 161.81 | 162.28 | 4,896,036 | -0.99(-0.61%) |
Apr 09, 2021 | 162.75 | 163.66 | 162.48 | 163.27 | 6,657,800 | -1.24(-0.75%) |
Apr 08, 2021 | 164.17 | 164.77 | 164.14 | 164.51 | 6,572,346 | +1.75(+1.08%) |
Apr 07, 2021 | 162.82 | 163.31 | 162.50 | 162.76 | 5,435,215 | -0.46(-0.28%) |
Apr 06, 2021 | 162.79 | 163.53 | 162.75 | 163.22 | 6,760,817 | +1.30(+0.80%) |
Apr 05, 2021 | 161.52 | 162.40 | 161.36 | 161.92 | 6,157,990 | -0.06(-0.04%) |
Apr 01, 2021 | 161.56 | 162.11 | 161.28 | 161.98 | 7,105,200 | +2.02(+1.26%) |
Mar 31, 2021 | 158.06 | 160.68 | 158.05 | 159.96 | 10,623,095 | +2.39(+1.52%) |
Mar 30, 2021 | 157.94 | 158.20 | 157.55 | 157.57 | 8,350,624 | -2.74(-1.71%) |
Mar 29, 2021 | 161.46 | 161.52 | 159.83 | 160.31 | 8,402,780 | -1.93(-1.19%) |
Mar 26, 2021 | 161.71 | 162.73 | 161.65 | 162.24 | 6,153,800 | +0.46(+0.28%) |
Mar 25, 2021 | 163.06 | 163.58 | 161.32 | 161.78 | 8,398,143 | -0.59(-0.36%) |
Mar 24, 2021 | 162.21 | 162.89 | 161.94 | 162.37 | 6,009,429 | +0.56(+0.35%) |
Mar 23, 2021 | 162.45 | 162.49 | 161.59 | 161.81 | 6,045,467 | -1.19(-0.73%) |
Mar 22, 2021 | 162.27 | 163.13 | 162.16 | 163.00 | 5,239,179 | -0.24(-0.15%) |
Mar 19, 2021 | 162.56 | 163.43 | 162.43 | 163.24 | 6,868,800 | +0.68(+0.42%) |
Mar 18, 2021 | 161.15 | 162.82 | 161.11 | 162.56 | 8,718,464 | -0.95(-0.58%) |
Mar 17, 2021 | 162.27 | 164.15 | 161.48 | 163.51 | 12,623,853 | +1.16(+0.71%) |
Mar 16, 2021 | 162.36 | 163.20 | 161.81 | 162.35 | 7,544,947 | +0.15(+0.09%) |
Mar 15, 2021 | 162.30 | 162.55 | 161.43 | 162.20 | 8,107,024 | +0.71(+0.44%) |
Mar 12, 2021 | 159.54 | 161.69 | 159.35 | 161.49 | 8,608,500 | -0.03(-0.02%) |
Mar 11, 2021 | 161.47 | 161.98 | 161.12 | 161.52 | 6,743,011 | -0.14(-0.09%) |
Mar 10, 2021 | 161.06 | 161.78 | 160.66 | 161.66 | 7,953,339 | +0.82(+0.51%) |
Mar 09, 2021 | 160.75 | 161.25 | 160.41 | 160.84 | 10,346,815 | +2.90(+1.84%) |
Mar 08, 2021 | 158.58 | 158.74 | 157.13 | 157.94 | 11,893,616 | -1.20(-0.75%) |
Mar 05, 2021 | 159.66 | 159.82 | 158.55 | 159.14 | 12,068,100 | +0.10(+0.06%) |
Mar 04, 2021 | 160.60 | 161.46 | 158.43 | 159.04 | 13,829,680 | -1.58(-0.98%) |
Mar 03, 2021 | 160.61 | 161.69 | 159.49 | 160.62 | 13,012,725 | -1.79(-1.10%) |
Mar 02, 2021 | 161.93 | 162.93 | 161.22 | 162.41 | 11,414,184 | +0.88(+0.54%) |
Mar 01, 2021 | 163.03 | 163.35 | 161.16 | 161.53 | 13,810,275 | -0.28(-0.17%) |
Feb 26, 2021 | 165.00 | 165.10 | 160.95 | 161.81 | 23,730,300 | -4.01(-2.42%) |
Feb 25, 2021 | 166.92 | 167.66 | 165.45 | 165.82 | 16,320,473 | -3.18(-1.88%) |
Feb 24, 2021 | 167.65 | 169.14 | 167.15 | 169.00 | 8,885,629 | -0.12(-0.07%) |
Feb 23, 2021 | 169.48 | 169.74 | 168.28 | 169.12 | 8,612,034 | -0.39(-0.23%) |
Feb 22, 2021 | 168.54 | 169.89 | 168.30 | 169.51 | 10,072,479 | +2.50(+1.50%) |
Feb 19, 2021 | 166.76 | 167.94 | 166.60 | 167.01 | 8,273,500 | +0.69(+0.41%) |
Feb 18, 2021 | 166.98 | 167.30 | 165.73 | 166.32 | 7,474,352 | -0.01(-0.01%) |
Feb 17, 2021 | 166.92 | 167.34 | 165.85 | 166.33 | 11,405,340 | -1.91(-1.14%) |
Feb 16, 2021 | 168.14 | 170.07 | 167.73 | 168.24 | 14,720,120 | -2.45(-1.44%) |
Feb 12, 2021 | 170.29 | 171.65 | 169.88 | 170.69 | 6,018,900 | -0.52(-0.30%) |
Feb 11, 2021 | 172.70 | 172.87 | 170.71 | 171.21 | 5,982,188 | -1.50(-0.87%) |
Feb 10, 2021 | 173.15 | 173.22 | 172.01 | 172.71 | 6,106,290 | +0.63(+0.37%) |
Feb 09, 2021 | 172.57 | 173.03 | 171.75 | 172.08 | 5,128,343 | +0.56(+0.33%) |
Feb 08, 2021 | 171.98 | 172.40 | 171.49 | 171.52 | 6,869,241 | +1.71(+1.01%) |
Feb 05, 2021 | 168.99 | 170.18 | 168.67 | 169.81 | 6,538,400 | +1.66(+0.99%) |
Feb 04, 2021 | 168.29 | 168.40 | 167.34 | 168.15 | 13,703,618 | -3.70(-2.15%) |
Feb 03, 2021 | 172.36 | 172.59 | 171.50 | 171.85 | 4,644,240 | -0.26(-0.15%) |
Feb 02, 2021 | 172.49 | 172.53 | 171.51 | 172.11 | 7,213,580 | -2.12(-1.22%) |