Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 181.21 | 183.36 | 176.35 | 176.56 | 527,325 | -6.84(-3.73%) |
Apr 29, 2021 | 184.48 | 186.45 | 179.93 | 183.41 | 925,971 | +0.65(+0.35%) |
Apr 28, 2021 | 173.68 | 183.71 | 173.68 | 182.76 | 741,990 | +9.94(+5.75%) |
Apr 27, 2021 | 173.81 | 174.81 | 167.94 | 172.82 | 406,670 | -0.94(-0.54%) |
Apr 26, 2021 | 170.65 | 175.56 | 170.65 | 173.76 | 441,868 | +3.50(+2.06%) |
Apr 23, 2021 | 168.43 | 172.12 | 166.08 | 170.26 | 355,412 | +1.83(+1.08%) |
Apr 22, 2021 | 171.47 | 171.68 | 166.94 | 168.43 | 753,075 | -1.71(-1.01%) |
Apr 21, 2021 | 164.68 | 170.38 | 162.62 | 170.14 | 739,316 | +1.67(+0.99%) |
Apr 20, 2021 | 176.08 | 176.34 | 166.61 | 168.47 | 692,064 | -8.50(-4.80%) |
Apr 19, 2021 | 177.45 | 179.85 | 175.42 | 176.97 | 251,245 | -0.40(-0.22%) |
Apr 16, 2021 | 181.17 | 181.71 | 176.44 | 177.36 | 322,105 | -2.58(-1.43%) |
Apr 15, 2021 | 185.02 | 185.02 | 178.24 | 179.94 | 501,505 | -4.31(-2.34%) |
Apr 14, 2021 | 176.99 | 187.60 | 176.94 | 184.26 | 673,622 | +9.24(+5.28%) |
Apr 13, 2021 | 176.45 | 176.91 | 173.26 | 175.01 | 405,367 | -2.31(-1.30%) |
Apr 12, 2021 | 179.67 | 181.07 | 176.13 | 177.32 | 436,539 | -1.05(-0.59%) |
Apr 09, 2021 | 181.53 | 182.42 | 177.28 | 178.38 | 357,894 | -3.68(-2.02%) |
Apr 08, 2021 | 183.00 | 183.00 | 178.20 | 182.06 | 660,901 | -2.31(-1.25%) |
Apr 07, 2021 | 183.99 | 186.56 | 182.44 | 184.37 | 416,357 | +0.70(+0.38%) |
Apr 06, 2021 | 186.18 | 190.79 | 183.68 | 183.68 | 611,479 | -1.68(-0.91%) |
Apr 05, 2021 | 190.93 | 190.93 | 183.08 | 185.36 | 515,492 | -4.90(-2.58%) |
Apr 01, 2021 | 186.73 | 190.35 | 183.55 | 190.26 | 599,318 | +5.47(+2.96%) |
Mar 31, 2021 | 184.05 | 186.11 | 181.86 | 184.79 | 471,975 | +1.20(+0.65%) |
Mar 30, 2021 | 181.82 | 186.41 | 181.41 | 183.59 | 416,034 | -0.70(-0.38%) |
Mar 29, 2021 | 188.16 | 190.03 | 182.90 | 184.28 | 553,789 | -5.36(-2.82%) |
Mar 26, 2021 | 188.04 | 190.03 | 185.25 | 189.64 | 540,875 | +5.55(+3.01%) |
Mar 25, 2021 | 178.75 | 184.76 | 173.57 | 184.09 | 601,877 | +1.75(+0.96%) |
Mar 24, 2021 | 183.59 | 188.59 | 182.06 | 182.34 | 856,840 | +2.87(+1.60%) |
Mar 23, 2021 | 184.46 | 186.88 | 177.99 | 179.47 | 801,444 | -9.88(-5.22%) |
Mar 22, 2021 | 191.33 | 191.33 | 186.34 | 189.35 | 693,426 | -2.23(-1.17%) |
Mar 19, 2021 | 191.83 | 196.53 | 188.29 | 191.58 | 1,730,823 | -0.92(-0.48%) |
Mar 18, 2021 | 203.09 | 203.86 | 191.02 | 192.50 | 822,881 | -11.96(-5.85%) |
Mar 17, 2021 | 200.13 | 205.28 | 199.44 | 204.46 | 545,517 | +2.30(+1.14%) |
Mar 16, 2021 | 208.13 | 208.13 | 200.61 | 202.16 | 752,170 | -9.12(-4.32%) |
Mar 15, 2021 | 214.16 | 215.24 | 208.88 | 211.28 | 711,375 | -2.12(-0.99%) |
Mar 12, 2021 | 215.15 | 218.21 | 210.95 | 213.39 | 772,473 | -2.12(-0.98%) |
Mar 11, 2021 | 220.43 | 222.37 | 215.00 | 215.51 | 834,064 | -3.56(-1.62%) |
Mar 10, 2021 | 209.19 | 219.75 | 208.13 | 219.07 | 661,064 | +9.88(+4.72%) |
Mar 09, 2021 | 217.52 | 217.81 | 208.72 | 209.19 | 442,063 | -9.09(-4.16%) |
Mar 08, 2021 | 215.41 | 220.45 | 210.23 | 218.28 | 634,446 | +3.65(+1.70%) |
Mar 05, 2021 | 207.04 | 215.12 | 199.72 | 214.62 | 1,041,721 | +12.82(+6.35%) |
Mar 04, 2021 | 201.50 | 206.22 | 194.43 | 201.80 | 1,105,808 | +2.87(+1.44%) |
Mar 03, 2021 | 198.25 | 203.69 | 198.25 | 198.93 | 680,739 | +1.74(+0.88%) |
Mar 02, 2021 | 202.91 | 205.92 | 196.96 | 197.19 | 412,580 | -6.53(-3.21%) |
Mar 01, 2021 | 198.92 | 203.97 | 197.50 | 203.73 | 1,516,559 | +9.72(+5.01%) |
Feb 26, 2021 | 192.96 | 196.21 | 184.23 | 194.01 | 789,643 | -2.20(-1.12%) |
Feb 25, 2021 | 199.05 | 201.52 | 194.32 | 196.21 | 1,242,319 | +0.52(+0.27%) |
Feb 24, 2021 | 185.53 | 196.05 | 184.45 | 195.68 | 594,913 | +11.63(+6.32%) |
Feb 23, 2021 | 185.55 | 185.55 | 174.01 | 184.05 | 606,364 | -0.87(-0.47%) |
Feb 22, 2021 | 176.33 | 189.35 | 176.33 | 184.92 | 401,220 | +8.03(+4.54%) |
Feb 19, 2021 | 174.16 | 178.91 | 174.02 | 176.89 | 212,047 | +3.33(+1.92%) |
Feb 18, 2021 | 179.71 | 179.71 | 172.57 | 173.56 | 245,121 | -7.44(-4.11%) |
Feb 17, 2021 | 181.45 | 181.93 | 176.89 | 181.00 | 360,713 | +0.36(+0.20%) |
Feb 16, 2021 | 179.15 | 184.17 | 179.14 | 180.64 | 721,631 | +5.46(+3.12%) |
Feb 12, 2021 | 170.47 | 176.10 | 169.78 | 175.18 | 310,002 | +2.58(+1.50%) |
Feb 11, 2021 | 176.15 | 176.67 | 169.16 | 172.60 | 607,809 | -4.88(-2.75%) |
Feb 10, 2021 | 175.28 | 177.74 | 172.08 | 177.48 | 439,345 | +3.78(+2.18%) |
Feb 09, 2021 | 175.11 | 175.65 | 170.69 | 173.70 | 314,186 | -3.29(-1.86%) |
Feb 08, 2021 | 173.00 | 177.40 | 172.99 | 176.99 | 368,536 | +6.05(+3.54%) |
Feb 05, 2021 | 173.73 | 175.74 | 170.22 | 170.93 | 340,517 | -0.56(-0.33%) |
Feb 04, 2021 | 169.18 | 171.64 | 164.98 | 171.49 | 389,252 | +3.68(+2.19%) |
Feb 03, 2021 | 160.96 | 168.08 | 160.96 | 167.81 | 408,468 | +7.73(+4.83%) |
Feb 02, 2021 | 163.25 | 165.38 | 159.83 | 160.08 | 236,855 | +1.12(+0.71%) |