Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 186.52 | 187.04 | 183.53 | 183.91 | 937,722 | -2.66(-1.42%) |
Apr 29, 2021 | 185.14 | 186.80 | 183.77 | 186.57 | 528,815 | +2.28(+1.24%) |
Apr 28, 2021 | 185.32 | 185.46 | 183.40 | 184.29 | 918,464 | -1.36(-0.73%) |
Apr 27, 2021 | 187.30 | 187.30 | 184.06 | 185.65 | 1,037,949 | -2.24(-1.19%) |
Apr 26, 2021 | 192.36 | 192.44 | 187.60 | 187.90 | 771,019 | -4.39(-2.28%) |
Apr 23, 2021 | 191.97 | 193.37 | 190.20 | 192.29 | 674,099 | +0.75(+0.39%) |
Apr 22, 2021 | 191.69 | 193.41 | 190.76 | 191.53 | 871,999 | -0.70(-0.36%) |
Apr 21, 2021 | 191.85 | 193.41 | 190.05 | 192.23 | 584,249 | +1.48(+0.78%) |
Apr 20, 2021 | 189.28 | 191.49 | 189.03 | 190.75 | 522,896 | +0.82(+0.43%) |
Apr 19, 2021 | 190.46 | 191.02 | 188.60 | 189.93 | 658,661 | +0.50(+0.26%) |
Apr 16, 2021 | 187.81 | 189.60 | 186.26 | 189.43 | 885,916 | +1.77(+0.95%) |
Apr 15, 2021 | 187.69 | 188.93 | 186.64 | 187.65 | 766,305 | +0.75(+0.40%) |
Apr 14, 2021 | 185.61 | 188.24 | 185.52 | 186.91 | 707,875 | +1.42(+0.77%) |
Apr 13, 2021 | 186.58 | 187.13 | 183.57 | 185.48 | 959,935 | -2.50(-1.33%) |
Apr 12, 2021 | 186.25 | 189.31 | 186.25 | 187.98 | 855,864 | +0.82(+0.44%) |
Apr 09, 2021 | 186.48 | 187.90 | 185.94 | 187.16 | 701,634 | +1.37(+0.74%) |
Apr 08, 2021 | 189.37 | 189.65 | 185.76 | 185.79 | 827,806 | -3.72(-1.96%) |
Apr 07, 2021 | 187.83 | 189.77 | 187.42 | 189.50 | 697,413 | +1.77(+0.94%) |
Apr 06, 2021 | 190.82 | 191.07 | 187.21 | 187.73 | 806,595 | -3.10(-1.62%) |
Apr 05, 2021 | 191.03 | 192.07 | 189.25 | 190.83 | 688,202 | +1.02(+0.54%) |
Apr 01, 2021 | 191.04 | 191.22 | 185.97 | 189.81 | 840,432 | -1.44(-0.75%) |
Mar 31, 2021 | 192.36 | 193.56 | 189.90 | 191.25 | 1,213,385 | -1.46(-0.76%) |
Mar 30, 2021 | 193.24 | 194.57 | 191.89 | 192.71 | 953,290 | +0.52(+0.27%) |
Mar 29, 2021 | 189.59 | 193.50 | 189.00 | 192.19 | 880,907 | +1.87(+0.98%) |
Mar 26, 2021 | 188.79 | 190.38 | 187.50 | 190.32 | 749,974 | +2.59(+1.38%) |
Mar 25, 2021 | 183.91 | 188.09 | 182.54 | 187.73 | 891,246 | +3.58(+1.94%) |
Mar 24, 2021 | 184.59 | 187.58 | 184.12 | 184.15 | 1,023,211 | -0.62(-0.33%) |
Mar 23, 2021 | 188.85 | 189.60 | 183.94 | 184.77 | 974,066 | -3.87(-2.05%) |
Mar 22, 2021 | 186.24 | 188.71 | 185.36 | 188.64 | 1,049,535 | +2.56(+1.38%) |
Mar 19, 2021 | 184.47 | 188.04 | 183.04 | 186.08 | 2,225,957 | +1.75(+0.95%) |
Mar 18, 2021 | 182.38 | 186.15 | 181.85 | 184.34 | 715,105 | +0.96(+0.52%) |
Mar 17, 2021 | 183.53 | 185.00 | 181.88 | 183.38 | 914,027 | +0.46(+0.25%) |
Mar 16, 2021 | 184.52 | 185.33 | 181.84 | 182.91 | 910,941 | -2.28(-1.23%) |
Mar 15, 2021 | 183.03 | 186.03 | 183.01 | 185.20 | 1,010,702 | +1.29(+0.70%) |
Mar 12, 2021 | 180.51 | 184.03 | 179.92 | 183.91 | 1,109,154 | +4.33(+2.41%) |
Mar 11, 2021 | 180.24 | 182.73 | 178.01 | 179.57 | 1,038,669 | -0.37(-0.21%) |
Mar 10, 2021 | 175.96 | 181.50 | 175.67 | 179.94 | 1,273,838 | +4.70(+2.68%) |
Mar 09, 2021 | 173.14 | 177.76 | 172.59 | 175.25 | 1,011,213 | +2.58(+1.49%) |
Mar 08, 2021 | 172.91 | 175.94 | 172.00 | 172.67 | 820,862 | +0.96(+0.56%) |
Mar 05, 2021 | 170.14 | 172.36 | 166.45 | 171.71 | 897,745 | +2.75(+1.63%) |
Mar 04, 2021 | 168.25 | 170.58 | 166.70 | 168.96 | 1,278,060 | +0.10(+0.06%) |
Mar 03, 2021 | 169.58 | 171.31 | 167.85 | 168.86 | 1,635,674 | -1.48(-0.87%) |
Mar 02, 2021 | 171.18 | 171.43 | 169.59 | 170.34 | 990,049 | -0.03(-0.02%) |
Mar 01, 2021 | 167.82 | 172.34 | 167.58 | 170.37 | 1,219,240 | +4.56(+2.75%) |
Feb 26, 2021 | 171.13 | 171.13 | 165.64 | 165.81 | 1,922,020 | -4.49(-2.64%) |
Feb 25, 2021 | 177.96 | 178.46 | 169.75 | 170.30 | 1,293,616 | -7.02(-3.96%) |
Feb 24, 2021 | 175.56 | 178.00 | 175.06 | 177.33 | 833,310 | +0.69(+0.39%) |
Feb 23, 2021 | 175.25 | 177.23 | 172.95 | 176.63 | 1,029,963 | +2.53(+1.45%) |
Feb 22, 2021 | 173.46 | 174.73 | 171.06 | 174.10 | 762,791 | +0.36(+0.21%) |
Feb 19, 2021 | 174.13 | 175.87 | 173.52 | 173.74 | 864,295 | -0.10(-0.06%) |
Feb 18, 2021 | 176.03 | 176.74 | 173.51 | 173.84 | 975,002 | -3.49(-1.97%) |
Feb 17, 2021 | 175.77 | 177.78 | 174.54 | 177.33 | 738,608 | +0.48(+0.27%) |
Feb 16, 2021 | 179.26 | 179.98 | 176.53 | 176.85 | 1,491,569 | -1.41(-0.79%) |
Feb 12, 2021 | 177.80 | 179.49 | 176.72 | 178.26 | 926,454 | +0.46(+0.26%) |
Feb 11, 2021 | 179.99 | 180.38 | 176.43 | 177.80 | 671,736 | -2.22(-1.23%) |
Feb 10, 2021 | 182.24 | 182.54 | 178.82 | 180.02 | 769,319 | -0.92(-0.51%) |
Feb 09, 2021 | 180.43 | 181.39 | 178.90 | 180.94 | 788,002 | +1.15(+0.64%) |
Feb 08, 2021 | 178.25 | 179.83 | 177.15 | 179.78 | 934,611 | +0.72(+0.40%) |
Feb 05, 2021 | 182.08 | 182.63 | 178.28 | 179.06 | 893,330 | -2.94(-1.62%) |
Feb 04, 2021 | 177.43 | 182.73 | 177.04 | 182.00 | 1,403,910 | +4.46(+2.51%) |
Feb 03, 2021 | 177.08 | 178.49 | 174.37 | 177.54 | 1,579,373 | +0.94(+0.53%) |
Feb 02, 2021 | 181.98 | 183.27 | 176.15 | 176.60 | 1,718,061 | +0.80(+0.46%) |