Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 169.24 | 174.57 | 167.87 | 172.35 | 4,087,200 | +1.49(+0.87%) |
Apr 29, 2021 | 174.71 | 178.68 | 167.81 | 170.86 | 12,145,508 | -15.45(-8.29%) |
Apr 28, 2021 | 186.33 | 189.65 | 185.40 | 186.31 | 2,942,264 | -3.64(-1.92%) |
Apr 27, 2021 | 190.79 | 192.11 | 188.00 | 189.95 | 2,170,334 | -0.11(-0.06%) |
Apr 26, 2021 | 184.01 | 190.34 | 180.53 | 190.06 | 2,920,491 | +7.61(+4.17%) |
Apr 23, 2021 | 182.39 | 183.97 | 180.66 | 182.45 | 1,813,000 | +1.03(+0.57%) |
Apr 22, 2021 | 185.00 | 187.12 | 179.22 | 181.42 | 1,904,164 | -1.41(-0.77%) |
Apr 21, 2021 | 179.80 | 183.53 | 177.11 | 182.83 | 1,390,296 | +1.92(+1.06%) |
Apr 20, 2021 | 183.04 | 185.16 | 177.23 | 180.91 | 1,806,677 | -3.18(-1.73%) |
Apr 19, 2021 | 188.11 | 190.90 | 180.72 | 184.09 | 2,725,078 | -6.01(-3.16%) |
Apr 16, 2021 | 193.00 | 193.51 | 187.88 | 190.10 | 1,574,000 | -2.28(-1.19%) |
Apr 15, 2021 | 192.71 | 194.99 | 189.66 | 192.38 | 2,393,196 | +4.27(+2.27%) |
Apr 14, 2021 | 190.00 | 193.09 | 186.12 | 188.11 | 3,177,639 | -1.14(-0.60%) |
Apr 13, 2021 | 184.50 | 192.96 | 184.43 | 189.25 | 3,785,438 | +7.24(+3.98%) |
Apr 12, 2021 | 181.33 | 183.75 | 176.26 | 182.01 | 1,967,297 | +0.75(+0.41%) |
Apr 09, 2021 | 182.31 | 183.70 | 178.45 | 181.26 | 1,875,700 | -1.05(-0.58%) |
Apr 08, 2021 | 181.94 | 186.94 | 180.35 | 182.31 | 2,287,408 | +4.31(+2.42%) |
Apr 07, 2021 | 182.50 | 183.66 | 177.60 | 178.00 | 2,104,196 | -3.86(-2.12%) |
Apr 06, 2021 | 182.28 | 184.35 | 179.67 | 181.86 | 2,300,464 | +0.61(+0.34%) |
Apr 05, 2021 | 187.06 | 187.52 | 179.10 | 181.25 | 2,012,020 | -1.54(-0.84%) |
Apr 01, 2021 | 187.01 | 189.15 | 182.23 | 182.79 | 2,822,700 | +1.04(+0.57%) |
Mar 31, 2021 | 178.00 | 183.50 | 176.62 | 181.75 | 2,876,462 | +7.01(+4.01%) |
Mar 30, 2021 | 169.62 | 175.73 | 167.95 | 174.74 | 2,413,493 | +3.44(+2.01%) |
Mar 29, 2021 | 175.00 | 175.47 | 166.70 | 171.30 | 4,045,438 | -5.59(-3.16%) |
Mar 26, 2021 | 178.37 | 181.46 | 170.44 | 176.89 | 3,388,400 | +0.73(+0.41%) |
Mar 25, 2021 | 177.50 | 179.41 | 169.01 | 176.16 | 6,420,883 | -5.83(-3.20%) |
Mar 24, 2021 | 194.88 | 195.40 | 181.20 | 181.99 | 3,531,835 | -11.75(-6.06%) |
Mar 23, 2021 | 197.18 | 197.63 | 192.54 | 193.74 | 2,112,593 | -3.54(-1.79%) |
Mar 22, 2021 | 192.12 | 199.03 | 190.18 | 197.28 | 2,858,034 | +6.30(+3.30%) |
Mar 19, 2021 | 185.55 | 191.36 | 182.24 | 190.98 | 3,759,200 | +5.55(+2.99%) |
Mar 18, 2021 | 189.87 | 192.44 | 183.09 | 185.43 | 4,102,064 | -4.67(-2.46%) |
Mar 17, 2021 | 184.81 | 191.99 | 182.22 | 190.10 | 6,747,978 | -8.66(-4.36%) |
Mar 16, 2021 | 204.00 | 206.17 | 194.29 | 198.76 | 2,425,231 | -2.48(-1.23%) |
Mar 15, 2021 | 201.08 | 203.98 | 196.22 | 201.24 | 2,958,809 | +3.29(+1.66%) |
Mar 12, 2021 | 195.17 | 198.00 | 189.36 | 197.95 | 3,815,500 | -0.82(-0.41%) |
Mar 11, 2021 | 190.00 | 200.50 | 187.75 | 198.77 | 5,849,329 | +14.32(+7.76%) |
Mar 10, 2021 | 196.78 | 198.49 | 182.17 | 184.45 | 5,597,646 | -8.59(-4.45%) |
Mar 09, 2021 | 186.69 | 196.42 | 185.14 | 193.04 | 4,376,934 | +16.39(+9.28%) |
Mar 08, 2021 | 188.15 | 193.00 | 175.51 | 176.65 | 4,437,877 | -13.04(-6.87%) |
Mar 05, 2021 | 194.15 | 197.71 | 174.00 | 189.69 | 8,593,100 | -6.29(-3.21%) |
Mar 04, 2021 | 201.25 | 206.35 | 189.41 | 195.98 | 6,833,114 | -7.21(-3.55%) |
Mar 03, 2021 | 214.63 | 216.20 | 200.89 | 203.19 | 5,558,481 | -14.73(-6.76%) |
Mar 02, 2021 | 229.40 | 231.48 | 216.35 | 217.92 | 3,054,162 | -5.47(-2.45%) |
Mar 01, 2021 | 227.00 | 229.87 | 221.15 | 223.39 | 4,914,410 | +2.30(+1.04%) |
Feb 26, 2021 | 222.15 | 225.73 | 211.32 | 221.09 | 6,992,500 | +1.54(+0.70%) |
Feb 25, 2021 | 240.00 | 246.66 | 216.81 | 219.55 | 9,054,017 | -34.98(-13.74%) |
Feb 24, 2021 | 256.56 | 259.55 | 247.38 | 254.53 | 2,985,693 | -1.47(-0.57%) |
Feb 23, 2021 | 251.53 | 261.40 | 235.00 | 256.00 | 4,689,410 | -12.76(-4.75%) |
Feb 22, 2021 | 292.14 | 292.37 | 267.26 | 268.76 | 2,847,754 | -23.75(-8.12%) |
Feb 19, 2021 | 286.60 | 294.94 | 283.90 | 292.51 | 1,929,300 | +9.41(+3.32%) |
Feb 18, 2021 | 283.40 | 285.40 | 276.66 | 283.10 | 1,620,265 | -4.76(-1.65%) |
Feb 17, 2021 | 288.60 | 288.80 | 274.51 | 287.86 | 2,245,993 | -3.35(-1.15%) |
Feb 16, 2021 | 298.26 | 308.00 | 285.74 | 291.21 | 3,336,605 | -2.45(-0.83%) |
Feb 12, 2021 | 285.35 | 294.26 | 279.77 | 293.66 | 1,847,500 | +9.97(+3.51%) |
Feb 11, 2021 | 291.25 | 291.50 | 278.40 | 283.69 | 2,061,555 | -6.74(-2.32%) |
Feb 10, 2021 | 290.49 | 295.45 | 277.36 | 290.43 | 2,022,466 | +1.93(+0.67%) |
Feb 09, 2021 | 293.96 | 299.42 | 287.06 | 288.50 | 2,083,105 | -6.04(-2.05%) |
Feb 08, 2021 | 286.58 | 296.36 | 286.42 | 294.54 | 1,944,286 | +9.51(+3.34%) |
Feb 05, 2021 | 280.00 | 287.49 | 276.53 | 285.03 | 2,229,400 | +8.19(+2.96%) |
Feb 04, 2021 | 277.85 | 284.95 | 274.00 | 276.84 | 2,190,612 | +5.43(+2.00%) |
Feb 03, 2021 | 269.85 | 277.57 | 268.75 | 271.41 | 1,745,518 | +4.55(+1.71%) |
Feb 02, 2021 | 270.00 | 280.97 | 265.83 | 266.86 | 2,746,474 | +2.76(+1.05%) |