Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 181.05 | 185.85 | 177.45 | 178.95 | 82,160 | -4.35(-2.37%) |
Apr 29, 2021 | 184.35 | 184.80 | 180.30 | 183.30 | 49,997 | +2.25(+1.24%) |
Apr 28, 2021 | 180.90 | 183.45 | 180.30 | 181.05 | 29,375 | -2.40(-1.31%) |
Apr 27, 2021 | 183.60 | 185.70 | 181.95 | 183.45 | 33,169 | -0.30(-0.16%) |
Apr 26, 2021 | 181.35 | 185.40 | 179.40 | 183.75 | 97,385 | +3.00(+1.66%) |
Apr 23, 2021 | 177.75 | 181.50 | 176.20 | 180.75 | 36,013 | +4.20(+2.38%) |
Apr 22, 2021 | 177.90 | 179.25 | 174.30 | 176.55 | 79,377 | -2.10(-1.18%) |
Apr 21, 2021 | 181.05 | 181.95 | 177.60 | 178.65 | 49,772 | -1.80(-1.00%) |
Apr 20, 2021 | 179.70 | 182.70 | 176.55 | 180.45 | 80,329 | -1.05(-0.58%) |
Apr 19, 2021 | 183.45 | 184.80 | 178.95 | 181.50 | 55,547 | -2.10(-1.14%) |
Apr 16, 2021 | 183.60 | 184.65 | 180.15 | 183.60 | 42,540 | +1.20(+0.66%) |
Apr 15, 2021 | 179.25 | 184.12 | 178.20 | 182.40 | 58,796 | +5.10(+2.88%) |
Apr 14, 2021 | 183.30 | 184.50 | 176.25 | 177.30 | 107,759 | -7.20(-3.90%) |
Apr 13, 2021 | 179.40 | 186.00 | 177.00 | 184.50 | 162,351 | +5.70(+3.19%) |
Apr 12, 2021 | 182.40 | 182.40 | 175.63 | 178.80 | 94,044 | -3.22(-1.77%) |
Apr 09, 2021 | 177.30 | 182.10 | 175.20 | 182.03 | 56,880 | +4.12(+2.32%) |
Apr 08, 2021 | 177.15 | 178.80 | 175.50 | 177.90 | 117,797 | +1.28(+0.72%) |
Apr 07, 2021 | 176.40 | 178.12 | 173.40 | 176.62 | 59,061 | -0.53(-0.30%) |
Apr 06, 2021 | 174.45 | 179.10 | 173.25 | 177.15 | 44,346 | +3.00(+1.72%) |
Apr 05, 2021 | 172.20 | 174.60 | 171.00 | 174.15 | 45,689 | +1.95(+1.13%) |
Apr 01, 2021 | 179.40 | 179.40 | 170.93 | 172.20 | 112,160 | -3.15(-1.80%) |
Mar 31, 2021 | 167.40 | 176.55 | 166.50 | 175.35 | 68,873 | +6.00(+3.54%) |
Mar 30, 2021 | 168.30 | 171.60 | 164.55 | 169.35 | 71,982 | +1.05(+0.62%) |
Mar 29, 2021 | 166.35 | 171.45 | 165.45 | 168.30 | 91,889 | -0.30(-0.18%) |
Mar 26, 2021 | 167.55 | 168.90 | 165.00 | 168.60 | 75,346 | +1.35(+0.81%) |
Mar 25, 2021 | 155.40 | 168.75 | 153.45 | 167.25 | 124,702 | +7.05(+4.40%) |
Mar 24, 2021 | 169.95 | 172.95 | 159.90 | 160.20 | 94,508 | -10.05(-5.90%) |
Mar 23, 2021 | 172.65 | 176.10 | 169.05 | 170.25 | 103,681 | -4.05(-2.32%) |
Mar 22, 2021 | 183.45 | 184.05 | 174.15 | 174.30 | 141,201 | -5.70(-3.17%) |
Mar 19, 2021 | 177.45 | 185.85 | 174.75 | 180.00 | 232,220 | -1.50(-0.83%) |
Mar 18, 2021 | 177.60 | 183.15 | 173.70 | 181.50 | 246,996 | +6.75(+3.86%) |
Mar 17, 2021 | 166.05 | 177.15 | 165.90 | 174.75 | 190,353 | +4.20(+2.46%) |
Mar 16, 2021 | 175.35 | 176.70 | 165.15 | 170.55 | 208,753 | -2.85(-1.64%) |
Mar 15, 2021 | 158.40 | 173.70 | 157.35 | 173.40 | 364,483 | +20.40(+13.33%) |
Mar 12, 2021 | 154.80 | 155.70 | 149.40 | 153.00 | 227,480 | -3.15(-2.02%) |
Mar 11, 2021 | 152.10 | 157.65 | 148.35 | 156.15 | 232,520 | +4.80(+3.17%) |
Mar 10, 2021 | 159.60 | 161.70 | 147.30 | 151.35 | 437,307 | -5.40(-3.44%) |
Mar 09, 2021 | 180.00 | 184.05 | 156.60 | 156.75 | 383,376 | -21.15(-11.89%) |
Mar 08, 2021 | 184.80 | 190.20 | 175.35 | 177.90 | 117,788 | -6.30(-3.42%) |
Mar 05, 2021 | 183.90 | 187.80 | 168.68 | 184.20 | 133,040 | +2.85(+1.57%) |
Mar 04, 2021 | 198.45 | 199.50 | 178.20 | 181.35 | 130,347 | -18.45(-9.23%) |
Mar 03, 2021 | 202.50 | 208.80 | 199.50 | 199.80 | 51,533 | -3.90(-1.91%) |
Mar 02, 2021 | 212.25 | 216.90 | 203.25 | 203.70 | 41,931 | -7.95(-3.76%) |
Mar 01, 2021 | 207.75 | 213.00 | 203.40 | 211.65 | 69,903 | +8.10(+3.98%) |
Feb 26, 2021 | 213.30 | 213.75 | 198.30 | 203.55 | 83,386 | -9.15(-4.30%) |
Feb 25, 2021 | 216.15 | 226.05 | 211.95 | 212.70 | 94,269 | -4.05(-1.87%) |
Feb 24, 2021 | 214.80 | 217.50 | 208.20 | 216.75 | 99,840 | +1.65(+0.77%) |
Feb 23, 2021 | 213.00 | 216.45 | 199.65 | 215.10 | 118,894 | -2.85(-1.31%) |
Feb 22, 2021 | 214.80 | 222.15 | 211.80 | 217.95 | 79,755 | -3.90(-1.76%) |
Feb 19, 2021 | 214.50 | 221.85 | 210.45 | 221.85 | 79,453 | +8.40(+3.94%) |
Feb 18, 2021 | 210.75 | 213.60 | 207.30 | 213.45 | 75,040 | -2.25(-1.04%) |
Feb 17, 2021 | 211.35 | 217.80 | 210.00 | 215.70 | 78,410 | -1.65(-0.76%) |
Feb 16, 2021 | 213.90 | 219.15 | 207.60 | 217.35 | 100,168 | +1.35(+0.62%) |
Feb 12, 2021 | 220.20 | 220.65 | 210.34 | 216.00 | 68,906 | -5.10(-2.31%) |
Feb 11, 2021 | 221.40 | 227.08 | 220.20 | 221.10 | 106,389 | -1.05(-0.47%) |
Feb 10, 2021 | 227.25 | 230.70 | 214.35 | 222.15 | 185,293 | -2.85(-1.27%) |
Feb 09, 2021 | 214.95 | 227.70 | 213.00 | 225.00 | 305,039 | +15.00(+7.14%) |
Feb 08, 2021 | 215.55 | 216.45 | 209.70 | 210.00 | 109,416 | -5.70(-2.64%) |
Feb 05, 2021 | 219.00 | 220.65 | 214.65 | 215.70 | 69,420 | -2.40(-1.10%) |
Feb 04, 2021 | 216.90 | 220.05 | 214.95 | 218.10 | 52,642 | +3.90(+1.82%) |
Feb 03, 2021 | 208.50 | 214.50 | 206.25 | 214.20 | 52,260 | +5.40(+2.59%) |
Feb 02, 2021 | 204.15 | 211.80 | 202.80 | 208.80 | 65,394 | +8.10(+4.04%) |