Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 208.36 | 214.49 | 203.67 | 205.50 | 737,600 | -7.48(-3.51%) |
Apr 29, 2021 | 209.33 | 213.61 | 208.00 | 212.98 | 500,455 | +5.28(+2.54%) |
Apr 28, 2021 | 208.00 | 209.41 | 206.40 | 207.70 | 489,949 | -0.66(-0.32%) |
Apr 27, 2021 | 206.03 | 209.80 | 205.58 | 208.36 | 391,304 | +1.65(+0.80%) |
Apr 26, 2021 | 204.17 | 207.46 | 203.27 | 206.71 | 421,572 | +3.37(+1.66%) |
Apr 23, 2021 | 200.69 | 203.71 | 199.41 | 203.34 | 647,200 | +4.17(+2.09%) |
Apr 22, 2021 | 200.92 | 202.73 | 197.48 | 199.17 | 447,495 | -1.94(-0.96%) |
Apr 21, 2021 | 196.51 | 201.20 | 195.05 | 201.11 | 291,913 | +5.06(+2.58%) |
Apr 20, 2021 | 199.99 | 200.78 | 194.24 | 196.05 | 487,367 | -3.86(-1.93%) |
Apr 19, 2021 | 204.13 | 204.13 | 199.60 | 199.91 | 467,066 | -4.90(-2.39%) |
Apr 16, 2021 | 203.09 | 205.01 | 202.08 | 204.81 | 321,800 | +3.14(+1.56%) |
Apr 15, 2021 | 203.07 | 203.29 | 200.27 | 201.67 | 360,552 | -0.07(-0.03%) |
Apr 14, 2021 | 201.90 | 205.02 | 201.51 | 201.74 | 387,101 | -0.85(-0.42%) |
Apr 13, 2021 | 203.07 | 203.84 | 198.42 | 202.59 | 556,502 | -1.52(-0.74%) |
Apr 12, 2021 | 205.00 | 206.20 | 201.29 | 204.11 | 429,790 | +1.18(+0.58%) |
Apr 09, 2021 | 199.36 | 202.97 | 197.34 | 202.93 | 471,900 | +4.48(+2.26%) |
Apr 08, 2021 | 196.82 | 198.65 | 194.13 | 198.45 | 476,216 | +0.71(+0.36%) |
Apr 07, 2021 | 199.00 | 201.00 | 197.06 | 197.74 | 399,587 | -2.94(-1.47%) |
Apr 06, 2021 | 200.77 | 202.94 | 198.35 | 200.68 | 607,158 | -0.51(-0.25%) |
Apr 05, 2021 | 200.13 | 201.51 | 197.76 | 201.19 | 438,887 | +2.91(+1.47%) |
Apr 01, 2021 | 194.57 | 199.00 | 192.57 | 198.28 | 501,600 | +5.97(+3.10%) |
Mar 31, 2021 | 194.63 | 197.36 | 192.17 | 192.31 | 447,386 | -2.72(-1.39%) |
Mar 30, 2021 | 190.57 | 195.76 | 190.07 | 195.03 | 307,279 | +3.76(+1.97%) |
Mar 29, 2021 | 195.24 | 196.00 | 190.07 | 191.27 | 452,615 | -4.40(-2.25%) |
Mar 26, 2021 | 194.44 | 196.38 | 192.49 | 195.67 | 570,100 | +3.37(+1.75%) |
Mar 25, 2021 | 183.70 | 192.53 | 183.16 | 192.30 | 613,396 | +6.90(+3.72%) |
Mar 24, 2021 | 183.71 | 188.05 | 183.71 | 185.40 | 785,429 | +4.12(+2.27%) |
Mar 23, 2021 | 181.44 | 186.59 | 180.09 | 181.28 | 777,895 | -1.87(-1.02%) |
Mar 22, 2021 | 184.49 | 185.24 | 180.12 | 183.15 | 495,624 | -0.59(-0.32%) |
Mar 19, 2021 | 182.48 | 185.39 | 178.75 | 183.74 | 1,329,700 | +0.39(+0.21%) |
Mar 18, 2021 | 186.13 | 186.55 | 182.82 | 183.35 | 854,950 | -2.59(-1.39%) |
Mar 17, 2021 | 182.78 | 186.02 | 181.50 | 185.94 | 627,138 | +3.08(+1.68%) |
Mar 16, 2021 | 187.23 | 189.31 | 181.18 | 182.86 | 536,310 | -5.46(-2.90%) |
Mar 15, 2021 | 189.04 | 189.04 | 185.04 | 188.32 | 429,125 | -0.72(-0.38%) |
Mar 12, 2021 | 186.25 | 189.59 | 184.03 | 189.04 | 335,300 | +3.26(+1.75%) |
Mar 11, 2021 | 185.02 | 186.83 | 181.93 | 185.78 | 395,820 | +0.79(+0.43%) |
Mar 10, 2021 | 183.98 | 188.13 | 182.91 | 184.99 | 546,374 | +1.35(+0.74%) |
Mar 09, 2021 | 186.59 | 189.13 | 180.78 | 183.64 | 493,415 | -3.63(-1.94%) |
Mar 08, 2021 | 186.52 | 192.57 | 185.80 | 187.27 | 572,670 | +1.16(+0.62%) |
Mar 05, 2021 | 178.65 | 186.81 | 176.46 | 186.11 | 569,800 | +10.42(+5.93%) |
Mar 04, 2021 | 182.07 | 183.18 | 168.81 | 175.69 | 638,064 | -6.94(-3.80%) |
Mar 03, 2021 | 181.59 | 185.85 | 180.21 | 182.63 | 473,424 | +1.15(+0.63%) |
Mar 02, 2021 | 180.00 | 183.08 | 179.27 | 181.48 | 554,715 | +1.72(+0.96%) |
Mar 01, 2021 | 177.19 | 181.08 | 175.05 | 179.76 | 425,530 | +4.77(+2.73%) |
Feb 26, 2021 | 174.08 | 177.66 | 172.38 | 174.99 | 838,100 | +2.39(+1.38%) |
Feb 25, 2021 | 182.50 | 183.12 | 171.30 | 172.60 | 681,224 | -10.38(-5.67%) |
Feb 24, 2021 | 177.10 | 183.49 | 176.36 | 182.98 | 593,961 | +5.05(+2.84%) |
Feb 23, 2021 | 173.57 | 178.11 | 169.59 | 177.93 | 599,174 | +4.23(+2.44%) |
Feb 22, 2021 | 169.23 | 175.35 | 167.12 | 173.70 | 605,927 | +1.80(+1.05%) |
Feb 19, 2021 | 166.50 | 172.66 | 166.50 | 171.90 | 360,100 | +5.57(+3.35%) |
Feb 18, 2021 | 171.22 | 171.22 | 165.00 | 166.33 | 482,648 | -2.12(-1.26%) |
Feb 17, 2021 | 170.00 | 171.99 | 168.02 | 168.45 | 608,029 | -2.66(-1.55%) |
Feb 16, 2021 | 172.00 | 172.01 | 166.63 | 171.11 | 652,745 | +1.83(+1.08%) |
Feb 12, 2021 | 168.04 | 178.19 | 167.00 | 169.28 | 1,303,000 | +9.57(+5.99%) |
Feb 11, 2021 | 160.09 | 161.78 | 157.42 | 159.71 | 767,529 | -0.20(-0.13%) |
Feb 10, 2021 | 156.52 | 160.63 | 156.00 | 159.91 | 901,645 | +3.83(+2.45%) |
Feb 09, 2021 | 152.01 | 157.84 | 151.65 | 156.08 | 665,422 | +2.98(+1.95%) |
Feb 08, 2021 | 152.69 | 154.36 | 150.93 | 153.10 | 526,474 | +0.58(+0.38%) |
Feb 05, 2021 | 150.75 | 153.60 | 148.50 | 152.52 | 570,700 | +3.46(+2.32%) |
Feb 04, 2021 | 148.77 | 151.22 | 148.26 | 149.06 | 392,754 | +0.66(+0.44%) |
Feb 03, 2021 | 146.41 | 149.06 | 145.34 | 148.40 | 242,047 | +3.08(+2.12%) |
Feb 02, 2021 | 147.41 | 147.48 | 144.98 | 145.32 | 515,811 | -0.53(-0.36%) |