Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 201.85 | 203.40 | 197.69 | 201.27 | 566,200 | -1.34(-0.66%) |
Apr 29, 2021 | 200.06 | 204.00 | 199.96 | 202.61 | 1,436,620 | +5.22(+2.64%) |
Apr 28, 2021 | 199.92 | 201.66 | 196.91 | 197.39 | 562,367 | -2.71(-1.35%) |
Apr 27, 2021 | 197.41 | 201.57 | 195.99 | 200.10 | 720,414 | +5.45(+2.80%) |
Apr 26, 2021 | 196.91 | 196.96 | 191.71 | 194.65 | 549,230 | -0.99(-0.51%) |
Apr 23, 2021 | 195.57 | 196.93 | 193.36 | 195.64 | 519,800 | +0.87(+0.45%) |
Apr 22, 2021 | 193.83 | 196.81 | 192.46 | 194.77 | 461,687 | +0.74(+0.38%) |
Apr 21, 2021 | 189.62 | 194.39 | 189.41 | 194.03 | 600,364 | +3.44(+1.80%) |
Apr 20, 2021 | 194.59 | 196.59 | 188.16 | 190.59 | 738,357 | -3.70(-1.90%) |
Apr 19, 2021 | 199.18 | 200.61 | 194.01 | 194.29 | 1,490,908 | -6.22(-3.10%) |
Apr 16, 2021 | 198.11 | 201.12 | 196.55 | 200.51 | 497,700 | +3.96(+2.01%) |
Apr 15, 2021 | 196.58 | 199.10 | 195.01 | 196.55 | 380,142 | +1.59(+0.82%) |
Apr 14, 2021 | 201.13 | 203.08 | 194.25 | 194.96 | 505,134 | -5.99(-2.98%) |
Apr 13, 2021 | 195.60 | 202.36 | 193.21 | 200.95 | 532,471 | +4.86(+2.48%) |
Apr 12, 2021 | 202.86 | 204.91 | 195.62 | 196.09 | 777,646 | -6.77(-3.34%) |
Apr 09, 2021 | 197.77 | 203.03 | 197.51 | 202.86 | 691,100 | +5.70(+2.89%) |
Apr 08, 2021 | 195.55 | 199.47 | 194.30 | 197.16 | 621,897 | +2.50(+1.28%) |
Apr 07, 2021 | 196.85 | 198.74 | 194.36 | 194.66 | 427,995 | -2.77(-1.40%) |
Apr 06, 2021 | 198.83 | 202.23 | 196.33 | 197.43 | 512,679 | -1.72(-0.86%) |
Apr 05, 2021 | 197.51 | 199.99 | 194.78 | 199.15 | 508,227 | +3.53(+1.80%) |
Apr 01, 2021 | 193.66 | 197.04 | 191.37 | 195.62 | 653,700 | +4.83(+2.53%) |
Mar 31, 2021 | 190.87 | 194.36 | 186.61 | 190.79 | 1,404,382 | +0.29(+0.15%) |
Mar 30, 2021 | 194.18 | 194.37 | 189.51 | 190.50 | 1,410,627 | -3.57(-1.84%) |
Mar 29, 2021 | 200.00 | 204.23 | 193.91 | 194.07 | 582,920 | -5.89(-2.95%) |
Mar 26, 2021 | 196.90 | 201.62 | 195.51 | 199.96 | 550,700 | +4.07(+2.08%) |
Mar 25, 2021 | 188.68 | 196.92 | 186.90 | 195.89 | 488,691 | +5.45(+2.86%) |
Mar 24, 2021 | 193.37 | 195.64 | 190.01 | 190.44 | 484,819 | -1.76(-0.92%) |
Mar 23, 2021 | 195.33 | 198.60 | 191.50 | 192.20 | 521,169 | -5.18(-2.62%) |
Mar 22, 2021 | 194.65 | 200.32 | 190.21 | 197.38 | 1,007,749 | +0.75(+0.38%) |
Mar 19, 2021 | 186.42 | 198.10 | 184.95 | 196.63 | 1,419,600 | +9.36(+5.00%) |
Mar 18, 2021 | 203.08 | 205.28 | 183.51 | 187.27 | 2,413,264 | -8.74(-4.46%) |
Mar 17, 2021 | 190.37 | 196.42 | 190.00 | 196.01 | 1,380,786 | +2.55(+1.32%) |
Mar 16, 2021 | 197.03 | 201.19 | 190.40 | 193.46 | 803,049 | -4.44(-2.24%) |
Mar 15, 2021 | 192.71 | 200.49 | 192.02 | 197.90 | 869,728 | +7.10(+3.72%) |
Mar 12, 2021 | 191.22 | 193.42 | 187.57 | 190.80 | 456,400 | -0.89(-0.46%) |
Mar 11, 2021 | 185.70 | 192.08 | 183.93 | 191.69 | 828,369 | +8.31(+4.53%) |
Mar 10, 2021 | 183.54 | 185.41 | 180.07 | 183.38 | 851,248 | +0.66(+0.36%) |
Mar 09, 2021 | 188.89 | 189.99 | 181.15 | 182.72 | 1,158,522 | -3.71(-1.99%) |
Mar 08, 2021 | 185.88 | 191.07 | 184.19 | 186.43 | 678,674 | +3.07(+1.67%) |
Mar 05, 2021 | 188.20 | 188.20 | 172.77 | 183.36 | 1,421,700 | +0.17(+0.09%) |
Mar 04, 2021 | 192.10 | 195.43 | 180.56 | 183.19 | 873,956 | -9.15(-4.76%) |
Mar 03, 2021 | 194.92 | 201.48 | 191.84 | 192.34 | 1,252,955 | -2.15(-1.11%) |
Mar 02, 2021 | 194.05 | 197.84 | 193.17 | 194.49 | 325,634 | +0.41(+0.21%) |
Mar 01, 2021 | 188.91 | 195.97 | 187.30 | 194.08 | 1,309,251 | +7.96(+4.28%) |
Feb 26, 2021 | 188.99 | 191.10 | 184.36 | 186.12 | 1,016,000 | -0.13(-0.07%) |
Feb 25, 2021 | 196.11 | 197.95 | 185.80 | 186.25 | 931,247 | -8.35(-4.29%) |
Feb 24, 2021 | 189.58 | 195.00 | 189.15 | 194.60 | 427,693 | +4.39(+2.31%) |
Feb 23, 2021 | 187.68 | 190.96 | 180.94 | 190.21 | 458,693 | -0.08(-0.04%) |
Feb 22, 2021 | 193.10 | 194.13 | 188.55 | 190.29 | 540,155 | -4.03(-2.07%) |
Feb 19, 2021 | 194.23 | 197.73 | 193.00 | 194.32 | 587,000 | +1.59(+0.82%) |
Feb 18, 2021 | 193.68 | 195.85 | 192.40 | 192.73 | 676,210 | -3.13(-1.60%) |
Feb 17, 2021 | 191.79 | 198.09 | 191.37 | 195.86 | 660,658 | +0.92(+0.47%) |
Feb 16, 2021 | 192.43 | 197.05 | 190.02 | 194.94 | 544,676 | +2.62(+1.36%) |
Feb 12, 2021 | 187.50 | 192.92 | 187.50 | 192.32 | 325,500 | +3.92(+2.08%) |
Feb 11, 2021 | 190.26 | 193.72 | 187.43 | 188.40 | 565,150 | -1.14(-0.60%) |
Feb 10, 2021 | 191.55 | 192.05 | 185.05 | 189.54 | 418,276 | -2.29(-1.19%) |
Feb 09, 2021 | 192.10 | 195.90 | 190.51 | 191.83 | 503,442 | -0.37(-0.19%) |
Feb 08, 2021 | 192.03 | 193.72 | 190.80 | 192.20 | 527,883 | +1.40(+0.73%) |
Feb 05, 2021 | 188.61 | 192.98 | 186.40 | 190.80 | 593,700 | +4.25(+2.28%) |
Feb 04, 2021 | 183.28 | 186.55 | 182.48 | 186.55 | 628,264 | +4.34(+2.38%) |
Feb 03, 2021 | 182.06 | 183.53 | 179.84 | 182.21 | 572,959 | +1.02(+0.56%) |
Feb 02, 2021 | 174.89 | 182.16 | 174.89 | 181.19 | 894,294 | +8.50(+4.92%) |