Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 192.66 | 193.15 | 182.04 | 182.90 | 1,568,299 | -19.40(-9.59%) |
Apr 29, 2021 | 204.99 | 206.00 | 201.16 | 202.30 | 435,682 | -2.17(-1.06%) |
Apr 28, 2021 | 204.38 | 206.09 | 203.80 | 204.47 | 320,523 | -0.52(-0.25%) |
Apr 27, 2021 | 205.07 | 206.52 | 204.10 | 204.99 | 544,730 | -0.21(-0.10%) |
Apr 26, 2021 | 204.05 | 207.01 | 203.38 | 205.20 | 529,614 | +1.55(+0.76%) |
Apr 23, 2021 | 203.17 | 203.92 | 201.64 | 203.66 | 288,172 | +1.05(+0.52%) |
Apr 22, 2021 | 202.76 | 204.21 | 201.73 | 202.60 | 336,352 | -0.28(-0.14%) |
Apr 21, 2021 | 201.30 | 203.35 | 200.82 | 202.89 | 274,793 | +2.73(+1.37%) |
Apr 20, 2021 | 200.49 | 201.79 | 199.36 | 200.15 | 359,227 | +0.04(+0.02%) |
Apr 19, 2021 | 201.06 | 201.42 | 199.08 | 200.11 | 409,563 | -1.80(-0.89%) |
Apr 16, 2021 | 200.08 | 202.22 | 198.97 | 201.91 | 488,474 | +3.22(+1.62%) |
Apr 15, 2021 | 201.85 | 202.66 | 198.25 | 198.69 | 709,408 | -3.39(-1.68%) |
Apr 14, 2021 | 199.55 | 203.29 | 199.55 | 202.08 | 959,323 | +2.17(+1.09%) |
Apr 13, 2021 | 196.55 | 200.53 | 195.74 | 199.91 | 676,029 | +3.61(+1.84%) |
Apr 12, 2021 | 193.12 | 196.40 | 193.12 | 196.30 | 465,682 | +2.51(+1.30%) |
Apr 09, 2021 | 192.75 | 193.80 | 192.12 | 193.79 | 403,790 | +1.87(+0.97%) |
Apr 08, 2021 | 193.25 | 193.45 | 191.27 | 191.92 | 595,243 | +0.12(+0.06%) |
Apr 07, 2021 | 191.68 | 193.34 | 190.51 | 191.80 | 654,847 | +0.81(+0.42%) |
Apr 06, 2021 | 190.06 | 191.97 | 189.63 | 191.00 | 696,766 | +1.15(+0.60%) |
Apr 05, 2021 | 190.86 | 191.22 | 188.85 | 189.85 | 483,363 | +0.65(+0.34%) |
Apr 01, 2021 | 188.90 | 189.72 | 187.28 | 189.20 | 499,163 | +0.41(+0.22%) |
Mar 31, 2021 | 186.18 | 190.59 | 185.26 | 188.79 | 849,780 | +4.58(+2.49%) |
Mar 30, 2021 | 184.91 | 186.03 | 182.14 | 184.20 | 509,130 | -1.69(-0.91%) |
Mar 29, 2021 | 184.88 | 187.23 | 184.48 | 185.90 | 613,582 | +0.12(+0.06%) |
Mar 26, 2021 | 181.61 | 185.89 | 180.60 | 185.78 | 430,305 | +3.31(+1.81%) |
Mar 25, 2021 | 186.81 | 186.81 | 181.07 | 182.47 | 679,886 | -4.53(-2.42%) |
Mar 24, 2021 | 188.29 | 190.19 | 186.23 | 187.00 | 884,355 | +1.40(+0.76%) |
Mar 23, 2021 | 185.92 | 187.04 | 183.83 | 185.59 | 589,358 | +0.92(+0.50%) |
Mar 22, 2021 | 180.18 | 184.72 | 179.75 | 184.67 | 463,050 | +4.08(+2.26%) |
Mar 19, 2021 | 180.61 | 181.38 | 179.63 | 180.59 | 1,065,333 | +0.50(+0.28%) |
Mar 18, 2021 | 184.88 | 185.95 | 179.86 | 180.10 | 644,670 | -6.21(-3.33%) |
Mar 17, 2021 | 186.10 | 186.92 | 184.50 | 186.31 | 600,965 | -0.51(-0.27%) |
Mar 16, 2021 | 186.86 | 188.26 | 185.46 | 186.81 | 764,761 | +4.77(+2.62%) |
Mar 15, 2021 | 180.48 | 182.56 | 180.48 | 182.04 | 922,686 | +1.92(+1.06%) |
Mar 12, 2021 | 180.73 | 181.51 | 179.50 | 180.13 | 519,820 | -1.55(-0.85%) |
Mar 11, 2021 | 182.47 | 183.22 | 181.23 | 181.67 | 613,984 | +1.28(+0.71%) |
Mar 10, 2021 | 179.03 | 181.73 | 178.74 | 180.39 | 754,989 | +3.05(+1.72%) |
Mar 09, 2021 | 176.36 | 180.24 | 175.85 | 177.34 | 1,255,894 | +2.72(+1.56%) |
Mar 08, 2021 | 180.06 | 181.08 | 174.53 | 174.62 | 920,000 | -5.44(-3.02%) |
Mar 05, 2021 | 180.77 | 180.77 | 176.38 | 180.06 | 992,879 | +1.95(+1.09%) |
Mar 04, 2021 | 184.41 | 185.03 | 176.39 | 178.11 | 1,012,370 | -6.97(-3.76%) |
Mar 03, 2021 | 186.63 | 186.63 | 183.39 | 185.08 | 396,921 | -2.92(-1.55%) |
Mar 02, 2021 | 190.54 | 191.08 | 187.16 | 188.00 | 512,653 | -2.34(-1.23%) |
Mar 01, 2021 | 189.10 | 191.59 | 189.10 | 190.34 | 475,950 | +2.76(+1.47%) |
Feb 26, 2021 | 189.96 | 190.20 | 185.60 | 187.58 | 742,218 | -2.14(-1.13%) |
Feb 25, 2021 | 194.28 | 195.40 | 188.68 | 189.72 | 624,220 | -5.83(-2.98%) |
Feb 24, 2021 | 194.18 | 197.50 | 193.64 | 195.55 | 444,922 | +0.86(+0.44%) |
Feb 23, 2021 | 193.63 | 196.26 | 193.19 | 194.69 | 821,302 | +0.07(+0.03%) |
Feb 22, 2021 | 194.66 | 195.70 | 193.09 | 194.62 | 805,040 | -1.13(-0.58%) |
Feb 19, 2021 | 194.67 | 197.74 | 194.67 | 195.75 | 947,145 | +1.26(+0.65%) |
Feb 18, 2021 | 192.35 | 196.02 | 190.92 | 194.49 | 630,155 | +0.15(+0.08%) |
Feb 17, 2021 | 188.06 | 196.15 | 185.95 | 194.34 | 776,269 | +5.48(+2.90%) |
Feb 16, 2021 | 195.05 | 195.05 | 187.81 | 188.87 | 903,494 | -6.28(-3.22%) |
Feb 12, 2021 | 194.47 | 195.53 | 193.38 | 195.14 | 1,257,722 | +0.02(+0.01%) |
Feb 11, 2021 | 196.20 | 196.75 | 194.14 | 195.12 | 863,844 | +0.13(+0.06%) |
Feb 10, 2021 | 195.94 | 196.11 | 193.74 | 195.00 | 969,373 | +0.91(+0.47%) |
Feb 09, 2021 | 195.79 | 197.60 | 193.83 | 194.09 | 1,261,745 | -1.64(-0.84%) |
Feb 08, 2021 | 196.76 | 198.14 | 195.00 | 195.73 | 769,175 | -0.60(-0.31%) |
Feb 05, 2021 | 198.97 | 201.10 | 194.96 | 196.33 | 849,216 | -1.84(-0.93%) |
Feb 04, 2021 | 197.28 | 200.27 | 196.00 | 198.17 | 782,047 | +0.83(+0.42%) |
Feb 03, 2021 | 198.52 | 200.29 | 197.14 | 197.34 | 997,372 | -3.36(-1.67%) |
Feb 02, 2021 | 198.39 | 202.85 | 198.04 | 200.70 | 1,081,364 | +3.88(+1.97%) |