Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 195.90 | 200.07 | 193.91 | 196.53 | 1,176,528 | +0.01(+0.00%) |
Apr 29, 2021 | 193.55 | 197.34 | 193.16 | 196.52 | 1,126,599 | +3.95(+2.05%) |
Apr 28, 2021 | 195.45 | 195.45 | 192.37 | 192.56 | 1,118,271 | -2.55(-1.31%) |
Apr 27, 2021 | 192.42 | 195.49 | 191.54 | 195.12 | 1,165,242 | +0.07(+0.04%) |
Apr 26, 2021 | 198.21 | 198.31 | 194.48 | 195.04 | 1,000,591 | -3.17(-1.60%) |
Apr 23, 2021 | 198.26 | 198.43 | 195.98 | 198.21 | 1,084,437 | +0.29(+0.15%) |
Apr 22, 2021 | 198.15 | 199.32 | 197.22 | 197.92 | 1,086,456 | -1.26(-0.63%) |
Apr 21, 2021 | 197.36 | 199.33 | 196.77 | 199.18 | 957,722 | +1.74(+0.88%) |
Apr 20, 2021 | 196.68 | 197.63 | 194.91 | 197.44 | 870,877 | +0.44(+0.22%) |
Apr 19, 2021 | 198.25 | 198.38 | 195.58 | 197.00 | 1,016,389 | -0.93(-0.47%) |
Apr 16, 2021 | 198.88 | 199.13 | 196.22 | 197.93 | 1,574,595 | -0.04(-0.02%) |
Apr 15, 2021 | 196.35 | 199.06 | 195.83 | 197.96 | 971,170 | +1.66(+0.85%) |
Apr 14, 2021 | 196.36 | 197.19 | 195.27 | 196.30 | 697,839 | +0.02(+0.01%) |
Apr 13, 2021 | 195.89 | 196.85 | 194.67 | 196.28 | 584,157 | -0.58(-0.30%) |
Apr 12, 2021 | 195.69 | 196.89 | 194.56 | 196.87 | 803,969 | +1.38(+0.71%) |
Apr 09, 2021 | 195.84 | 196.12 | 194.28 | 195.49 | 1,030,034 | +0.59(+0.30%) |
Apr 08, 2021 | 194.05 | 196.07 | 193.70 | 194.89 | 1,107,263 | -1.09(-0.56%) |
Apr 07, 2021 | 196.25 | 196.25 | 194.23 | 195.98 | 848,748 | -0.63(-0.32%) |
Apr 06, 2021 | 193.76 | 197.38 | 193.76 | 196.61 | 1,163,551 | +1.38(+0.71%) |
Apr 05, 2021 | 193.06 | 195.81 | 192.44 | 195.23 | 1,012,387 | +3.97(+2.08%) |
Apr 01, 2021 | 190.52 | 192.58 | 188.85 | 191.26 | 1,060,802 | +0.88(+0.46%) |
Mar 31, 2021 | 189.88 | 190.83 | 188.86 | 190.38 | 962,580 | -0.38(-0.20%) |
Mar 30, 2021 | 190.50 | 191.88 | 189.52 | 190.75 | 986,596 | +0.23(+0.12%) |
Mar 29, 2021 | 186.86 | 191.62 | 186.54 | 190.53 | 1,104,071 | +3.66(+1.96%) |
Mar 26, 2021 | 187.44 | 188.77 | 184.39 | 186.86 | 926,871 | +0.31(+0.17%) |
Mar 25, 2021 | 184.75 | 186.98 | 181.38 | 186.55 | 1,395,716 | +2.49(+1.35%) |
Mar 24, 2021 | 185.04 | 187.31 | 183.83 | 184.06 | 1,017,084 | -0.18(-0.10%) |
Mar 23, 2021 | 185.21 | 186.87 | 183.72 | 184.24 | 981,470 | -1.78(-0.95%) |
Mar 22, 2021 | 183.54 | 187.74 | 182.87 | 186.02 | 1,834,332 | +0.51(+0.27%) |
Mar 19, 2021 | 184.92 | 186.05 | 180.14 | 185.51 | 3,357,966 | +0.97(+0.52%) |
Mar 18, 2021 | 180.13 | 184.57 | 179.98 | 184.54 | 1,313,886 | +4.16(+2.31%) |
Mar 17, 2021 | 179.96 | 182.99 | 179.26 | 180.38 | 1,177,674 | +1.43(+0.80%) |
Mar 16, 2021 | 180.13 | 180.75 | 177.58 | 178.95 | 1,018,079 | -1.39(-0.77%) |
Mar 15, 2021 | 180.47 | 182.15 | 179.03 | 180.34 | 794,143 | -0.02(-0.01%) |
Mar 12, 2021 | 177.75 | 181.09 | 177.75 | 180.36 | 976,377 | +3.54(+2.00%) |
Mar 11, 2021 | 177.06 | 178.52 | 174.90 | 176.82 | 1,475,058 | -1.62(-0.91%) |
Mar 10, 2021 | 175.80 | 179.59 | 174.43 | 178.44 | 1,443,920 | +2.82(+1.61%) |
Mar 09, 2021 | 178.55 | 179.48 | 175.25 | 175.62 | 1,055,444 | -2.87(-1.61%) |
Mar 08, 2021 | 176.14 | 181.13 | 174.94 | 178.48 | 1,453,093 | +3.69(+2.11%) |
Mar 05, 2021 | 172.56 | 175.38 | 170.78 | 174.79 | 1,230,904 | +3.14(+1.83%) |
Mar 04, 2021 | 173.59 | 175.46 | 170.26 | 171.65 | 1,065,665 | -2.19(-1.26%) |
Mar 03, 2021 | 173.43 | 176.04 | 173.26 | 173.84 | 1,448,162 | +0.06(+0.04%) |
Mar 02, 2021 | 171.91 | 175.16 | 171.91 | 173.78 | 1,126,021 | +1.29(+0.75%) |
Mar 01, 2021 | 172.46 | 174.38 | 171.52 | 172.49 | 1,289,021 | +2.53(+1.49%) |
Feb 26, 2021 | 174.71 | 174.71 | 169.66 | 169.95 | 1,887,993 | -4.76(-2.72%) |
Feb 25, 2021 | 178.80 | 179.73 | 174.36 | 174.71 | 1,547,351 | -4.09(-2.29%) |
Feb 24, 2021 | 176.05 | 179.84 | 175.62 | 178.80 | 1,109,443 | +3.32(+1.89%) |
Feb 23, 2021 | 177.51 | 178.44 | 173.49 | 175.48 | 1,507,346 | -0.46(-0.26%) |
Feb 22, 2021 | 175.72 | 177.28 | 174.06 | 175.94 | 1,126,185 | -0.72(-0.41%) |
Feb 19, 2021 | 177.51 | 177.65 | 175.40 | 176.66 | 1,112,737 | -0.11(-0.06%) |
Feb 18, 2021 | 174.34 | 177.47 | 174.34 | 176.77 | 1,106,744 | +0.70(+0.40%) |
Feb 17, 2021 | 172.13 | 177.18 | 171.17 | 176.07 | 1,550,119 | +3.71(+2.15%) |
Feb 16, 2021 | 174.57 | 174.89 | 171.97 | 172.36 | 987,859 | -1.34(-0.77%) |
Feb 12, 2021 | 174.14 | 175.42 | 173.02 | 173.70 | 897,596 | -1.48(-0.84%) |
Feb 11, 2021 | 175.27 | 176.03 | 173.30 | 175.18 | 1,084,712 | -0.02(-0.01%) |
Feb 10, 2021 | 174.23 | 176.19 | 173.93 | 175.19 | 1,387,583 | +1.26(+0.73%) |
Feb 09, 2021 | 173.84 | 175.86 | 172.53 | 173.93 | 1,681,859 | -0.09(-0.05%) |
Feb 08, 2021 | 171.61 | 174.42 | 170.09 | 174.03 | 1,347,056 | +3.21(+1.88%) |
Feb 05, 2021 | 173.85 | 174.80 | 170.59 | 170.81 | 1,870,011 | -1.93(-1.12%) |
Feb 04, 2021 | 167.96 | 173.08 | 167.57 | 172.75 | 1,685,989 | +5.04(+3.00%) |
Feb 03, 2021 | 167.84 | 169.15 | 166.58 | 167.71 | 1,768,663 | -0.96(-0.57%) |
Feb 02, 2021 | 164.05 | 170.30 | 163.53 | 168.67 | 1,941,158 | +6.52(+4.02%) |