Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 204.80 | 205.28 | 201.86 | 203.75 | 712,304 | -1.61(-0.78%) |
Apr 29, 2021 | 203.97 | 205.78 | 201.93 | 205.36 | 477,865 | +2.47(+1.22%) |
Apr 28, 2021 | 205.95 | 205.99 | 201.87 | 202.89 | 551,719 | -3.37(-1.63%) |
Apr 27, 2021 | 204.59 | 207.09 | 203.36 | 206.26 | 568,031 | +2.79(+1.37%) |
Apr 26, 2021 | 205.66 | 206.17 | 201.43 | 203.47 | 833,958 | -2.43(-1.18%) |
Apr 23, 2021 | 202.93 | 207.84 | 201.88 | 205.90 | 1,452,808 | +4.95(+2.47%) |
Apr 22, 2021 | 206.29 | 212.19 | 197.73 | 200.94 | 2,032,609 | -1.30(-0.64%) |
Apr 21, 2021 | 200.25 | 204.10 | 199.34 | 202.24 | 1,482,485 | -1.51(-0.74%) |
Apr 20, 2021 | 206.16 | 207.24 | 200.64 | 203.75 | 939,963 | +1.02(+0.50%) |
Apr 19, 2021 | 204.04 | 205.22 | 201.00 | 202.74 | 629,066 | +0.40(+0.20%) |
Apr 16, 2021 | 200.55 | 204.08 | 200.37 | 202.34 | 658,573 | +3.38(+1.70%) |
Apr 15, 2021 | 201.20 | 201.20 | 197.40 | 198.96 | 704,186 | -0.93(-0.47%) |
Apr 14, 2021 | 200.24 | 201.49 | 199.41 | 199.89 | 499,631 | -1.49(-0.74%) |
Apr 13, 2021 | 203.95 | 204.35 | 199.14 | 201.38 | 577,113 | -3.29(-1.61%) |
Apr 12, 2021 | 204.85 | 205.29 | 202.55 | 204.67 | 510,447 | +0.46(+0.22%) |
Apr 09, 2021 | 202.29 | 204.42 | 201.16 | 204.22 | 427,057 | +2.62(+1.30%) |
Apr 08, 2021 | 199.10 | 202.87 | 197.27 | 201.60 | 776,553 | +3.09(+1.55%) |
Apr 07, 2021 | 200.81 | 202.49 | 197.35 | 198.51 | 589,917 | -3.45(-1.71%) |
Apr 06, 2021 | 202.25 | 204.14 | 199.93 | 201.96 | 825,985 | +0.74(+0.37%) |
Apr 05, 2021 | 196.12 | 201.79 | 193.76 | 201.22 | 1,023,067 | +7.07(+3.64%) |
Apr 01, 2021 | 190.45 | 194.46 | 189.33 | 194.14 | 844,831 | +4.27(+2.25%) |
Mar 31, 2021 | 190.53 | 191.71 | 188.08 | 189.88 | 574,276 | +0.09(+0.05%) |
Mar 30, 2021 | 185.73 | 189.97 | 185.27 | 189.78 | 657,009 | +2.92(+1.56%) |
Mar 29, 2021 | 193.05 | 194.32 | 186.85 | 186.86 | 555,658 | -5.38(-2.80%) |
Mar 26, 2021 | 188.08 | 192.43 | 185.72 | 192.24 | 380,870 | +6.01(+3.22%) |
Mar 25, 2021 | 181.85 | 186.52 | 179.58 | 186.23 | 506,868 | +4.36(+2.40%) |
Mar 24, 2021 | 185.47 | 187.61 | 181.87 | 181.87 | 551,362 | -2.35(-1.28%) |
Mar 23, 2021 | 188.45 | 191.30 | 183.07 | 184.22 | 539,065 | -6.69(-3.50%) |
Mar 22, 2021 | 188.11 | 192.01 | 185.44 | 190.91 | 763,143 | +2.66(+1.41%) |
Mar 19, 2021 | 185.82 | 190.27 | 185.55 | 188.25 | 1,889,613 | +2.78(+1.50%) |
Mar 18, 2021 | 186.37 | 190.86 | 184.42 | 185.47 | 739,651 | -0.91(-0.49%) |
Mar 17, 2021 | 181.60 | 186.48 | 181.32 | 186.37 | 599,057 | +3.54(+1.94%) |
Mar 16, 2021 | 183.63 | 185.59 | 182.53 | 182.83 | 643,828 | -0.65(-0.35%) |
Mar 15, 2021 | 180.05 | 183.54 | 178.23 | 183.47 | 640,751 | +4.38(+2.44%) |
Mar 12, 2021 | 176.80 | 179.84 | 175.84 | 179.10 | 508,059 | +1.93(+1.09%) |
Mar 11, 2021 | 177.46 | 179.99 | 176.25 | 177.17 | 557,947 | +0.78(+0.44%) |
Mar 10, 2021 | 171.51 | 177.62 | 170.62 | 176.38 | 726,488 | +5.04(+2.94%) |
Mar 09, 2021 | 175.52 | 177.59 | 171.34 | 171.34 | 736,872 | -2.71(-1.56%) |
Mar 08, 2021 | 168.78 | 177.50 | 168.06 | 174.06 | 1,118,676 | +5.81(+3.45%) |
Mar 05, 2021 | 162.42 | 169.09 | 159.36 | 168.25 | 849,473 | +7.35(+4.57%) |
Mar 04, 2021 | 164.03 | 167.17 | 158.34 | 160.90 | 773,075 | -3.67(-2.23%) |
Mar 03, 2021 | 167.22 | 169.15 | 163.73 | 164.57 | 625,148 | -2.62(-1.57%) |
Mar 02, 2021 | 170.95 | 172.60 | 167.17 | 167.19 | 643,305 | -3.17(-1.86%) |
Mar 01, 2021 | 166.52 | 170.78 | 166.01 | 170.36 | 790,340 | +6.57(+4.01%) |
Feb 26, 2021 | 163.46 | 166.20 | 161.15 | 163.79 | 772,649 | +1.69(+1.04%) |
Feb 25, 2021 | 164.56 | 167.36 | 160.18 | 162.10 | 694,087 | -3.58(-2.16%) |
Feb 24, 2021 | 165.07 | 167.03 | 163.28 | 165.68 | 671,878 | +0.61(+0.37%) |
Feb 23, 2021 | 162.90 | 165.54 | 159.24 | 165.07 | 699,238 | +0.10(+0.06%) |
Feb 22, 2021 | 166.89 | 167.23 | 163.75 | 164.97 | 758,041 | -2.27(-1.36%) |
Feb 19, 2021 | 163.46 | 169.16 | 163.46 | 167.24 | 719,972 | +3.78(+2.32%) |
Feb 18, 2021 | 166.10 | 167.06 | 162.04 | 163.46 | 697,693 | -2.61(-1.57%) |
Feb 17, 2021 | 167.15 | 167.56 | 165.66 | 166.07 | 553,338 | -1.92(-1.14%) |
Feb 16, 2021 | 172.40 | 172.51 | 166.87 | 167.98 | 703,539 | -3.19(-1.86%) |
Feb 12, 2021 | 167.09 | 171.54 | 167.03 | 171.17 | 541,847 | +2.85(+1.69%) |
Feb 11, 2021 | 169.03 | 170.18 | 166.28 | 168.32 | 525,771 | -0.88(-0.52%) |
Feb 10, 2021 | 171.66 | 172.87 | 167.54 | 169.20 | 578,821 | -1.43(-0.84%) |
Feb 09, 2021 | 171.59 | 172.73 | 170.06 | 170.63 | 634,748 | -0.97(-0.56%) |
Feb 08, 2021 | 166.97 | 171.98 | 165.99 | 171.60 | 883,903 | +5.87(+3.54%) |
Feb 05, 2021 | 161.94 | 166.48 | 159.68 | 165.72 | 1,146,185 | +4.85(+3.02%) |
Feb 04, 2021 | 163.26 | 164.61 | 159.76 | 160.87 | 948,614 | -2.74(-1.67%) |
Feb 03, 2021 | 162.99 | 165.70 | 160.21 | 163.61 | 812,225 | +0.85(+0.52%) |
Feb 02, 2021 | 160.25 | 163.42 | 157.66 | 162.76 | 1,073,741 | +3.04(+1.90%) |