Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 196.29 | 197.80 | 195.53 | 195.88 | 433,200 | -2.12(-1.07%) |
Apr 29, 2021 | 198.47 | 198.86 | 197.15 | 198.00 | 368,186 | +0.53(+0.27%) |
Apr 28, 2021 | 198.53 | 199.48 | 197.27 | 197.47 | 372,776 | -0.66(-0.33%) |
Apr 27, 2021 | 197.74 | 198.48 | 196.75 | 198.13 | 386,352 | +0.50(+0.25%) |
Apr 26, 2021 | 199.49 | 199.97 | 197.14 | 197.63 | 528,717 | -1.79(-0.90%) |
Apr 23, 2021 | 196.20 | 200.37 | 196.20 | 199.42 | 603,400 | +3.82(+1.95%) |
Apr 22, 2021 | 193.51 | 197.00 | 192.84 | 195.60 | 535,769 | +2.18(+1.13%) |
Apr 21, 2021 | 191.48 | 194.33 | 191.48 | 193.42 | 529,402 | +1.99(+1.04%) |
Apr 20, 2021 | 191.27 | 192.81 | 189.45 | 191.43 | 638,438 | -0.51(-0.27%) |
Apr 19, 2021 | 191.46 | 192.63 | 190.90 | 191.94 | 365,355 | -0.04(-0.02%) |
Apr 16, 2021 | 191.02 | 192.89 | 191.02 | 191.98 | 527,700 | +1.38(+0.72%) |
Apr 15, 2021 | 189.57 | 191.21 | 189.07 | 190.60 | 332,581 | +1.99(+1.06%) |
Apr 14, 2021 | 189.37 | 191.50 | 188.16 | 188.61 | 471,780 | -0.46(-0.24%) |
Apr 13, 2021 | 187.99 | 189.94 | 187.61 | 189.07 | 622,962 | +0.62(+0.33%) |
Apr 12, 2021 | 187.74 | 190.28 | 187.03 | 188.45 | 658,817 | +0.26(+0.14%) |
Apr 09, 2021 | 186.76 | 188.24 | 185.94 | 188.19 | 979,800 | +1.59(+0.85%) |
Apr 08, 2021 | 187.44 | 189.17 | 186.39 | 186.60 | 678,285 | -0.50(-0.27%) |
Apr 07, 2021 | 189.55 | 191.35 | 185.27 | 187.10 | 2,214,216 | -2.18(-1.15%) |
Apr 06, 2021 | 189.18 | 190.31 | 188.16 | 189.28 | 1,013,968 | -0.61(-0.32%) |
Apr 05, 2021 | 188.11 | 191.64 | 187.92 | 189.89 | 581,458 | +2.62(+1.40%) |
Apr 01, 2021 | 184.10 | 188.11 | 183.48 | 187.27 | 740,400 | +4.72(+2.59%) |
Mar 31, 2021 | 181.30 | 183.37 | 181.30 | 182.55 | 750,840 | +0.82(+0.45%) |
Mar 30, 2021 | 181.81 | 182.35 | 181.44 | 181.73 | 833,594 | +0.04(+0.02%) |
Mar 29, 2021 | 184.95 | 185.99 | 181.15 | 181.69 | 663,471 | -4.15(-2.23%) |
Mar 26, 2021 | 183.44 | 185.93 | 182.36 | 185.84 | 1,135,800 | +4.04(+2.22%) |
Mar 25, 2021 | 181.55 | 182.54 | 179.59 | 181.80 | 885,844 | +0.70(+0.39%) |
Mar 24, 2021 | 182.34 | 184.48 | 180.79 | 181.10 | 691,404 | -0.52(-0.29%) |
Mar 23, 2021 | 182.75 | 183.57 | 180.73 | 181.62 | 477,659 | -1.42(-0.78%) |
Mar 22, 2021 | 183.08 | 184.32 | 182.62 | 183.04 | 410,636 | +0.19(+0.10%) |
Mar 19, 2021 | 182.53 | 184.23 | 181.72 | 182.85 | 772,500 | -0.25(-0.14%) |
Mar 18, 2021 | 183.44 | 186.41 | 182.61 | 183.10 | 631,755 | -1.40(-0.76%) |
Mar 17, 2021 | 187.35 | 187.64 | 182.76 | 184.50 | 511,105 | -2.91(-1.55%) |
Mar 16, 2021 | 185.73 | 187.72 | 184.43 | 187.41 | 395,248 | +1.69(+0.91%) |
Mar 15, 2021 | 185.76 | 186.64 | 185.00 | 185.72 | 419,176 | -1.10(-0.59%) |
Mar 12, 2021 | 186.11 | 186.94 | 185.47 | 186.82 | 417,500 | +0.59(+0.32%) |
Mar 11, 2021 | 185.30 | 188.00 | 184.98 | 186.23 | 388,541 | +2.20(+1.20%) |
Mar 10, 2021 | 183.72 | 186.00 | 183.59 | 184.03 | 402,697 | +0.42(+0.23%) |
Mar 09, 2021 | 187.51 | 188.99 | 183.14 | 183.61 | 700,734 | -2.99(-1.60%) |
Mar 08, 2021 | 185.68 | 189.73 | 185.16 | 186.60 | 546,162 | +3.13(+1.71%) |
Mar 05, 2021 | 180.37 | 184.19 | 175.18 | 183.47 | 441,400 | +5.70(+3.21%) |
Mar 04, 2021 | 182.06 | 182.64 | 176.25 | 177.77 | 579,975 | -4.86(-2.66%) |
Mar 03, 2021 | 182.40 | 185.04 | 180.58 | 182.63 | 399,011 | -0.64(-0.35%) |
Mar 02, 2021 | 183.36 | 184.34 | 180.56 | 183.27 | 555,448 | -0.92(-0.50%) |
Mar 01, 2021 | 181.12 | 184.60 | 181.12 | 184.19 | 572,324 | +5.15(+2.88%) |
Feb 26, 2021 | 179.03 | 181.92 | 177.59 | 179.04 | 528,700 | +1.18(+0.66%) |
Feb 25, 2021 | 183.08 | 184.75 | 176.86 | 177.86 | 529,573 | -5.30(-2.89%) |
Feb 24, 2021 | 182.05 | 184.78 | 181.39 | 183.16 | 778,752 | +0.24(+0.13%) |
Feb 23, 2021 | 183.44 | 185.01 | 180.25 | 182.92 | 391,992 | -1.56(-0.85%) |
Feb 22, 2021 | 181.35 | 185.34 | 180.70 | 184.48 | 416,645 | +0.53(+0.29%) |
Feb 19, 2021 | 182.03 | 185.09 | 180.78 | 183.95 | 480,000 | +3.16(+1.75%) |
Feb 18, 2021 | 176.37 | 182.21 | 176.07 | 180.79 | 358,668 | +2.55(+1.43%) |
Feb 17, 2021 | 177.88 | 180.40 | 176.77 | 178.24 | 413,569 | -0.53(-0.30%) |
Feb 16, 2021 | 182.37 | 183.55 | 176.37 | 178.77 | 871,794 | -4.16(-2.27%) |
Feb 12, 2021 | 180.94 | 183.86 | 180.81 | 182.93 | 983,300 | +1.40(+0.77%) |
Feb 11, 2021 | 180.83 | 182.62 | 178.34 | 181.53 | 798,334 | +0.89(+0.49%) |
Feb 10, 2021 | 183.44 | 183.60 | 178.91 | 180.64 | 598,370 | -3.08(-1.68%) |
Feb 09, 2021 | 186.47 | 191.66 | 181.78 | 183.72 | 925,314 | +15.61(+9.29%) |
Feb 08, 2021 | 165.88 | 168.81 | 165.01 | 168.11 | 725,983 | +3.61(+2.19%) |
Feb 05, 2021 | 164.03 | 165.49 | 162.57 | 164.50 | 513,600 | +1.43(+0.88%) |
Feb 04, 2021 | 158.88 | 163.10 | 158.88 | 163.07 | 390,591 | +3.62(+2.27%) |
Feb 03, 2021 | 155.66 | 160.59 | 155.32 | 159.45 | 404,485 | +3.90(+2.51%) |
Feb 02, 2021 | 155.19 | 156.92 | 154.24 | 155.55 | 493,095 | +1.54(+1.00%) |