Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 195.97 | 200.15 | 193.98 | 196.60 | 1,176,064 | +0.01(+0.00%) |
Apr 29, 2021 | 193.63 | 197.42 | 193.23 | 196.60 | 1,126,154 | +3.96(+2.05%) |
Apr 28, 2021 | 195.52 | 195.52 | 192.44 | 192.64 | 1,117,830 | -2.56(-1.31%) |
Apr 27, 2021 | 192.50 | 195.56 | 191.62 | 195.19 | 1,164,782 | +0.07(+0.04%) |
Apr 26, 2021 | 198.29 | 198.39 | 194.56 | 195.12 | 1,000,196 | -3.17(-1.60%) |
Apr 23, 2021 | 198.33 | 198.50 | 196.06 | 198.29 | 1,084,009 | +0.29(+0.15%) |
Apr 22, 2021 | 198.23 | 199.40 | 197.30 | 198.00 | 1,086,027 | -1.26(-0.63%) |
Apr 21, 2021 | 197.44 | 199.41 | 196.85 | 199.25 | 957,344 | +1.74(+0.88%) |
Apr 20, 2021 | 196.75 | 197.70 | 194.99 | 197.52 | 870,533 | +0.44(+0.22%) |
Apr 19, 2021 | 198.32 | 198.46 | 195.66 | 197.07 | 1,015,988 | -0.93(-0.47%) |
Apr 16, 2021 | 198.95 | 199.21 | 196.29 | 198.00 | 1,573,974 | -0.04(-0.02%) |
Apr 15, 2021 | 196.43 | 199.14 | 195.91 | 198.04 | 970,786 | +1.66(+0.85%) |
Apr 14, 2021 | 196.44 | 197.27 | 195.35 | 196.38 | 697,564 | +0.02(+0.01%) |
Apr 13, 2021 | 195.97 | 196.92 | 194.74 | 196.36 | 583,926 | -0.58(-0.30%) |
Apr 12, 2021 | 195.77 | 196.97 | 194.64 | 196.94 | 803,651 | +1.38(+0.71%) |
Apr 09, 2021 | 195.92 | 196.20 | 194.36 | 195.56 | 1,029,628 | +0.59(+0.30%) |
Apr 08, 2021 | 194.12 | 196.15 | 193.78 | 194.97 | 1,106,826 | -1.09(-0.56%) |
Apr 07, 2021 | 196.33 | 196.33 | 194.30 | 196.06 | 848,413 | -0.63(-0.32%) |
Apr 06, 2021 | 193.83 | 197.46 | 193.83 | 196.69 | 1,163,092 | +1.38(+0.71%) |
Apr 05, 2021 | 193.14 | 195.89 | 192.52 | 195.31 | 1,011,987 | +3.97(+2.08%) |
Apr 01, 2021 | 190.59 | 192.66 | 188.93 | 191.33 | 1,060,384 | +0.88(+0.46%) |
Mar 31, 2021 | 189.95 | 190.90 | 188.94 | 190.45 | 962,200 | -0.38(-0.20%) |
Mar 30, 2021 | 190.57 | 191.95 | 189.59 | 190.83 | 986,207 | +0.22(+0.12%) |
Mar 29, 2021 | 186.94 | 191.69 | 186.62 | 190.60 | 1,103,635 | +3.66(+1.96%) |
Mar 26, 2021 | 187.52 | 188.84 | 184.47 | 186.94 | 926,505 | +0.31(+0.17%) |
Mar 25, 2021 | 184.82 | 187.06 | 181.45 | 186.63 | 1,395,165 | +2.49(+1.35%) |
Mar 24, 2021 | 185.11 | 187.39 | 183.90 | 184.14 | 1,016,683 | -0.18(-0.10%) |
Mar 23, 2021 | 185.28 | 186.94 | 183.79 | 184.31 | 981,082 | -1.78(-0.95%) |
Mar 22, 2021 | 183.61 | 187.81 | 182.94 | 186.09 | 1,833,608 | +0.51(+0.27%) |
Mar 19, 2021 | 184.99 | 186.13 | 180.21 | 185.58 | 3,356,641 | +0.97(+0.52%) |
Mar 18, 2021 | 180.20 | 184.64 | 180.05 | 184.62 | 1,313,368 | +4.16(+2.31%) |
Mar 17, 2021 | 180.03 | 183.06 | 179.33 | 180.45 | 1,177,209 | +1.43(+0.80%) |
Mar 16, 2021 | 180.20 | 180.82 | 177.65 | 179.02 | 1,017,677 | -1.39(-0.77%) |
Mar 15, 2021 | 180.55 | 182.22 | 179.10 | 180.41 | 793,830 | -0.02(-0.01%) |
Mar 12, 2021 | 177.82 | 181.17 | 177.82 | 180.43 | 975,991 | +3.54(+2.00%) |
Mar 11, 2021 | 177.13 | 178.59 | 174.97 | 176.89 | 1,474,476 | -1.62(-0.91%) |
Mar 10, 2021 | 175.87 | 179.66 | 174.50 | 178.51 | 1,443,350 | +2.82(+1.61%) |
Mar 09, 2021 | 178.62 | 179.55 | 175.32 | 175.69 | 1,055,028 | -2.87(-1.61%) |
Mar 08, 2021 | 176.21 | 181.20 | 175.01 | 178.55 | 1,452,519 | +3.69(+2.11%) |
Mar 05, 2021 | 172.63 | 175.45 | 170.85 | 174.86 | 1,230,418 | +3.14(+1.83%) |
Mar 04, 2021 | 173.66 | 175.53 | 170.33 | 171.72 | 1,065,245 | -2.19(-1.26%) |
Mar 03, 2021 | 173.50 | 176.11 | 173.33 | 173.91 | 1,447,590 | +0.07(+0.04%) |
Mar 02, 2021 | 171.97 | 175.23 | 171.97 | 173.84 | 1,125,577 | +1.29(+0.75%) |
Mar 01, 2021 | 172.53 | 174.45 | 171.59 | 172.55 | 1,288,512 | +2.53(+1.49%) |
Feb 26, 2021 | 174.78 | 174.78 | 169.73 | 170.02 | 1,887,248 | -4.76(-2.72%) |
Feb 25, 2021 | 178.87 | 179.80 | 174.43 | 174.78 | 1,546,741 | -4.09(-2.29%) |
Feb 24, 2021 | 176.12 | 179.91 | 175.69 | 178.87 | 1,109,005 | +3.32(+1.89%) |
Feb 23, 2021 | 177.58 | 178.51 | 173.56 | 175.55 | 1,506,751 | -0.46(-0.26%) |
Feb 22, 2021 | 175.79 | 177.35 | 174.12 | 176.01 | 1,125,741 | -0.72(-0.41%) |
Feb 19, 2021 | 177.58 | 177.72 | 175.47 | 176.73 | 1,112,298 | -0.11(-0.06%) |
Feb 18, 2021 | 174.40 | 177.54 | 174.40 | 176.84 | 1,106,307 | +0.70(+0.40%) |
Feb 17, 2021 | 172.20 | 177.25 | 171.24 | 176.14 | 1,549,507 | +3.71(+2.15%) |
Feb 16, 2021 | 174.64 | 174.96 | 172.04 | 172.43 | 987,469 | -1.34(-0.77%) |
Feb 12, 2021 | 174.21 | 175.49 | 173.09 | 173.77 | 897,242 | -1.48(-0.84%) |
Feb 11, 2021 | 175.34 | 176.10 | 173.37 | 175.25 | 1,084,284 | -0.02(-0.01%) |
Feb 10, 2021 | 174.30 | 176.26 | 174.00 | 175.26 | 1,387,035 | +1.26(+0.73%) |
Feb 09, 2021 | 173.91 | 175.93 | 172.60 | 174.00 | 1,681,195 | -0.09(-0.05%) |
Feb 08, 2021 | 171.68 | 174.49 | 170.16 | 174.10 | 1,346,525 | +3.22(+1.88%) |
Feb 05, 2021 | 173.92 | 174.87 | 170.66 | 170.88 | 1,869,273 | -1.94(-1.12%) |
Feb 04, 2021 | 168.03 | 173.15 | 167.64 | 172.81 | 1,685,323 | +5.04(+3.00%) |
Feb 03, 2021 | 167.91 | 169.22 | 166.65 | 167.78 | 1,767,964 | -0.96(-0.57%) |
Feb 02, 2021 | 164.11 | 170.37 | 163.59 | 168.74 | 1,940,392 | +6.52(+4.02%) |