Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 222.87 | 224.06 | 219.08 | 224.04 | 957,871 | +1.20(+0.54%) |
Apr 29, 2021 | 224.15 | 224.15 | 219.47 | 222.84 | 947,953 | +0.68(+0.31%) |
Apr 28, 2021 | 229.44 | 229.54 | 221.90 | 222.16 | 1,203,085 | -6.88(-3.00%) |
Apr 27, 2021 | 222.34 | 229.65 | 221.91 | 229.04 | 905,639 | +8.61(+3.91%) |
Apr 26, 2021 | 224.96 | 226.47 | 219.92 | 220.43 | 917,782 | -4.09(-1.82%) |
Apr 23, 2021 | 217.44 | 225.93 | 216.16 | 224.52 | 1,586,902 | +8.12(+3.75%) |
Apr 22, 2021 | 212.97 | 221.80 | 207.88 | 216.40 | 3,283,418 | +28.13(+14.94%) |
Apr 21, 2021 | 187.86 | 190.04 | 187.36 | 188.27 | 932,872 | +0.42(+0.22%) |
Apr 20, 2021 | 185.31 | 189.44 | 185.09 | 187.85 | 643,595 | +2.55(+1.38%) |
Apr 19, 2021 | 185.18 | 185.95 | 184.24 | 185.30 | 523,175 | -1.36(-0.73%) |
Apr 16, 2021 | 184.81 | 187.26 | 183.99 | 186.66 | 820,257 | +2.57(+1.40%) |
Apr 15, 2021 | 183.38 | 184.72 | 182.74 | 184.09 | 362,968 | +2.76(+1.52%) |
Apr 14, 2021 | 182.53 | 183.75 | 180.81 | 181.33 | 413,608 | -2.40(-1.31%) |
Apr 13, 2021 | 182.29 | 184.81 | 181.90 | 183.74 | 469,616 | +0.75(+0.41%) |
Apr 12, 2021 | 181.97 | 183.18 | 180.91 | 182.98 | 292,888 | +1.38(+0.76%) |
Apr 09, 2021 | 179.34 | 181.64 | 178.67 | 181.61 | 364,445 | +2.02(+1.13%) |
Apr 08, 2021 | 178.57 | 181.20 | 178.57 | 179.58 | 753,343 | +2.10(+1.18%) |
Apr 07, 2021 | 181.22 | 181.22 | 176.76 | 177.48 | 627,124 | -3.35(-1.85%) |
Apr 06, 2021 | 182.32 | 182.51 | 180.24 | 180.83 | 411,035 | -1.68(-0.92%) |
Apr 05, 2021 | 179.97 | 183.11 | 179.45 | 182.51 | 407,279 | +4.04(+2.26%) |
Apr 01, 2021 | 177.17 | 178.67 | 173.88 | 178.48 | 588,923 | +1.45(+0.82%) |
Mar 31, 2021 | 177.39 | 179.59 | 177.00 | 177.03 | 1,000,426 | -2.10(-1.17%) |
Mar 30, 2021 | 178.93 | 179.81 | 177.13 | 179.13 | 944,245 | -0.40(-0.22%) |
Mar 29, 2021 | 177.46 | 180.81 | 176.96 | 179.53 | 720,710 | +1.16(+0.65%) |
Mar 26, 2021 | 173.00 | 178.43 | 172.80 | 178.37 | 585,240 | +5.38(+3.11%) |
Mar 25, 2021 | 171.40 | 173.57 | 169.11 | 173.00 | 384,231 | +2.53(+1.49%) |
Mar 24, 2021 | 170.67 | 172.13 | 170.07 | 170.46 | 507,860 | -1.05(-0.61%) |
Mar 23, 2021 | 171.34 | 174.13 | 170.07 | 171.51 | 726,323 | +0.34(+0.20%) |
Mar 22, 2021 | 170.13 | 172.22 | 168.64 | 171.17 | 502,879 | +0.93(+0.55%) |
Mar 19, 2021 | 168.18 | 171.54 | 167.56 | 170.24 | 1,072,668 | +1.45(+0.86%) |
Mar 18, 2021 | 166.85 | 170.06 | 165.60 | 168.79 | 680,700 | +0.69(+0.41%) |
Mar 17, 2021 | 167.88 | 169.00 | 166.09 | 168.10 | 572,787 | -0.57(-0.34%) |
Mar 16, 2021 | 169.77 | 171.23 | 167.30 | 168.67 | 461,033 | -1.06(-0.62%) |
Mar 15, 2021 | 166.79 | 170.04 | 166.39 | 169.72 | 514,789 | +3.05(+1.83%) |
Mar 12, 2021 | 167.72 | 169.39 | 165.95 | 166.67 | 583,808 | -0.19(-0.11%) |
Mar 11, 2021 | 168.38 | 169.04 | 165.75 | 166.86 | 733,950 | -1.79(-1.06%) |
Mar 10, 2021 | 172.20 | 172.77 | 168.64 | 168.65 | 793,733 | -2.30(-1.34%) |
Mar 09, 2021 | 170.81 | 173.97 | 169.10 | 170.94 | 656,719 | +1.72(+1.02%) |
Mar 08, 2021 | 166.43 | 172.03 | 166.15 | 169.22 | 969,325 | +3.31(+2.00%) |
Mar 05, 2021 | 161.43 | 166.12 | 159.13 | 165.91 | 944,672 | +5.79(+3.61%) |
Mar 04, 2021 | 163.62 | 166.47 | 159.19 | 160.12 | 930,002 | -3.14(-1.92%) |
Mar 03, 2021 | 163.16 | 164.71 | 161.37 | 163.26 | 1,065,269 | +0.93(+0.57%) |
Mar 02, 2021 | 163.14 | 164.61 | 161.54 | 162.33 | 696,719 | -0.51(-0.31%) |
Mar 01, 2021 | 159.56 | 165.22 | 159.56 | 162.84 | 1,305,968 | +4.62(+2.92%) |
Feb 26, 2021 | 161.10 | 163.85 | 158.21 | 158.22 | 1,798,387 | -1.58(-0.99%) |
Feb 25, 2021 | 165.94 | 167.08 | 158.75 | 159.80 | 1,537,144 | -7.04(-4.22%) |
Feb 24, 2021 | 168.89 | 169.18 | 165.51 | 166.84 | 1,041,461 | -1.14(-0.68%) |
Feb 23, 2021 | 166.19 | 168.56 | 164.30 | 167.98 | 1,361,678 | +1.90(+1.14%) |
Feb 22, 2021 | 173.48 | 173.73 | 165.50 | 166.09 | 870,237 | -6.46(-3.74%) |
Feb 19, 2021 | 173.16 | 174.45 | 171.52 | 172.55 | 1,561,221 | -0.62(-0.36%) |
Feb 18, 2021 | 171.69 | 174.47 | 171.54 | 173.16 | 961,085 | +0.95(+0.55%) |
Feb 17, 2021 | 169.28 | 172.44 | 167.15 | 172.22 | 935,404 | +1.72(+1.01%) |
Feb 16, 2021 | 172.34 | 172.82 | 168.49 | 170.50 | 983,598 | -2.30(-1.33%) |
Feb 12, 2021 | 172.55 | 174.86 | 171.71 | 172.80 | 1,275,597 | +0.23(+0.14%) |
Feb 11, 2021 | 176.53 | 176.99 | 169.31 | 172.57 | 1,837,995 | -5.90(-3.31%) |
Feb 10, 2021 | 179.85 | 179.98 | 177.84 | 178.47 | 952,703 | -0.20(-0.11%) |
Feb 09, 2021 | 175.54 | 178.91 | 175.14 | 178.67 | 704,434 | +3.71(+2.12%) |
Feb 08, 2021 | 174.71 | 175.65 | 173.44 | 174.97 | 1,010,756 | +0.75(+0.43%) |
Feb 05, 2021 | 177.81 | 177.81 | 173.49 | 174.22 | 547,973 | -2.19(-1.24%) |
Feb 04, 2021 | 175.29 | 178.08 | 175.00 | 176.41 | 459,726 | +2.05(+1.17%) |
Feb 03, 2021 | 175.84 | 175.84 | 172.68 | 174.36 | 668,477 | -1.63(-0.93%) |
Feb 02, 2021 | 177.15 | 177.87 | 175.94 | 175.99 | 498,413 | +0.15(+0.08%) |