Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 174.00 | 178.00 | 174.00 | 176.00 | 45,700 | +0.00(+0.00%) |
Apr 29, 2021 | 173.44 | 176.08 | 169.20 | 176.00 | 31,638 | +1.52(+0.87%) |
Apr 28, 2021 | 173.20 | 176.40 | 170.56 | 174.48 | 21,641 | +1.68(+0.97%) |
Apr 27, 2021 | 172.08 | 174.88 | 169.20 | 172.80 | 54,168 | +0.56(+0.33%) |
Apr 26, 2021 | 174.80 | 174.88 | 169.84 | 172.24 | 15,688 | -1.68(-0.97%) |
Apr 23, 2021 | 174.64 | 176.56 | 171.95 | 173.92 | 13,900 | +0.24(+0.14%) |
Apr 22, 2021 | 175.52 | 177.00 | 171.12 | 173.68 | 21,196 | -1.36(-0.78%) |
Apr 21, 2021 | 171.12 | 176.64 | 171.12 | 175.04 | 31,470 | +4.64(+2.72%) |
Apr 20, 2021 | 170.32 | 171.04 | 167.20 | 170.40 | 40,157 | -1.60(-0.93%) |
Apr 19, 2021 | 177.52 | 179.20 | 169.44 | 172.00 | 33,928 | -7.12(-3.97%) |
Apr 16, 2021 | 185.44 | 185.44 | 177.68 | 179.12 | 34,362 | -5.04(-2.74%) |
Apr 15, 2021 | 184.56 | 186.96 | 181.36 | 184.16 | 39,126 | +1.60(+0.88%) |
Apr 14, 2021 | 184.56 | 188.80 | 180.60 | 182.56 | 20,031 | -2.08(-1.13%) |
Apr 13, 2021 | 181.28 | 184.64 | 178.56 | 184.64 | 20,227 | +1.52(+0.83%) |
Apr 12, 2021 | 184.88 | 190.12 | 180.00 | 183.12 | 22,923 | -2.96(-1.59%) |
Apr 09, 2021 | 186.24 | 188.28 | 183.20 | 186.08 | 21,362 | +1.28(+0.69%) |
Apr 08, 2021 | 183.60 | 185.28 | 180.64 | 184.80 | 24,815 | +2.08(+1.14%) |
Apr 07, 2021 | 185.04 | 186.40 | 181.36 | 182.72 | 18,461 | -2.32(-1.25%) |
Apr 06, 2021 | 183.92 | 189.36 | 179.84 | 185.04 | 30,120 | +1.76(+0.96%) |
Apr 05, 2021 | 188.96 | 188.96 | 181.52 | 183.28 | 58,013 | -4.64(-2.47%) |
Apr 01, 2021 | 194.64 | 195.36 | 186.56 | 187.92 | 45,262 | -4.24(-2.21%) |
Mar 31, 2021 | 189.92 | 197.04 | 189.16 | 192.16 | 38,898 | +3.20(+1.69%) |
Mar 30, 2021 | 184.48 | 190.00 | 182.00 | 188.96 | 33,592 | +3.04(+1.64%) |
Mar 29, 2021 | 191.60 | 193.56 | 182.96 | 185.92 | 31,143 | -6.64(-3.45%) |
Mar 26, 2021 | 197.76 | 199.00 | 188.00 | 192.56 | 36,412 | -4.48(-2.27%) |
Mar 25, 2021 | 196.24 | 200.56 | 188.16 | 197.04 | 33,630 | -1.36(-0.69%) |
Mar 24, 2021 | 205.20 | 205.20 | 193.52 | 198.40 | 35,008 | -8.08(-3.91%) |
Mar 23, 2021 | 208.96 | 211.68 | 202.80 | 206.48 | 20,379 | -3.28(-1.56%) |
Mar 22, 2021 | 206.56 | 212.00 | 203.68 | 209.76 | 37,370 | +5.44(+2.66%) |
Mar 19, 2021 | 203.60 | 206.40 | 199.20 | 204.32 | 47,100 | +2.80(+1.39%) |
Mar 18, 2021 | 207.60 | 210.48 | 199.92 | 201.52 | 26,170 | -9.52(-4.51%) |
Mar 17, 2021 | 204.00 | 212.24 | 200.79 | 211.04 | 29,176 | +3.12(+1.50%) |
Mar 16, 2021 | 209.92 | 212.24 | 202.56 | 207.92 | 24,698 | -1.36(-0.65%) |
Mar 15, 2021 | 214.00 | 216.80 | 208.16 | 209.28 | 29,665 | -1.04(-0.49%) |
Mar 12, 2021 | 208.88 | 212.00 | 205.60 | 210.32 | 29,712 | -0.72(-0.34%) |
Mar 11, 2021 | 206.16 | 211.28 | 199.68 | 211.04 | 38,826 | +8.56(+4.23%) |
Mar 10, 2021 | 207.60 | 211.52 | 199.28 | 202.48 | 49,587 | +1.92(+0.96%) |
Mar 09, 2021 | 186.48 | 204.88 | 186.08 | 200.56 | 55,956 | +16.48(+8.95%) |
Mar 08, 2021 | 180.48 | 191.92 | 176.16 | 184.08 | 47,157 | +8.24(+4.69%) |
Mar 05, 2021 | 178.00 | 178.00 | 162.32 | 175.84 | 54,462 | +1.44(+0.83%) |
Mar 04, 2021 | 186.08 | 193.84 | 167.84 | 174.40 | 61,534 | -13.12(-7.00%) |
Mar 03, 2021 | 203.52 | 203.92 | 186.80 | 187.52 | 37,399 | -12.80(-6.39%) |
Mar 02, 2021 | 202.16 | 202.16 | 195.44 | 200.32 | 32,045 | -1.44(-0.71%) |
Mar 01, 2021 | 195.60 | 202.72 | 194.48 | 201.76 | 37,538 | +7.36(+3.79%) |
Feb 26, 2021 | 186.40 | 196.88 | 181.12 | 194.40 | 72,150 | +9.04(+4.88%) |
Feb 25, 2021 | 203.28 | 208.00 | 184.32 | 185.36 | 115,533 | -30.72(-14.22%) |
Feb 24, 2021 | 219.52 | 229.92 | 215.52 | 216.08 | 57,956 | -3.12(-1.42%) |
Feb 23, 2021 | 218.72 | 223.12 | 206.40 | 219.20 | 75,834 | -4.80(-2.14%) |
Feb 22, 2021 | 223.28 | 232.04 | 220.64 | 224.00 | 70,695 | -3.68(-1.62%) |
Feb 19, 2021 | 228.48 | 237.68 | 221.36 | 227.68 | 55,625 | -1.60(-0.70%) |
Feb 18, 2021 | 237.68 | 238.80 | 221.52 | 229.28 | 49,142 | -9.60(-4.02%) |
Feb 17, 2021 | 243.68 | 243.88 | 229.44 | 238.88 | 46,167 | -7.04(-2.86%) |
Feb 16, 2021 | 257.20 | 260.00 | 244.64 | 245.92 | 43,949 | -10.32(-4.03%) |
Feb 12, 2021 | 255.68 | 264.00 | 248.00 | 256.24 | 45,225 | -1.44(-0.56%) |
Feb 11, 2021 | 268.56 | 272.32 | 257.60 | 257.68 | 29,243 | -10.48(-3.91%) |
Feb 10, 2021 | 277.44 | 284.16 | 264.72 | 268.16 | 53,364 | -9.12(-3.29%) |
Feb 09, 2021 | 284.00 | 285.99 | 270.64 | 277.28 | 47,796 | -6.80(-2.39%) |
Feb 08, 2021 | 283.68 | 294.00 | 280.16 | 284.08 | 41,500 | -1.68(-0.59%) |
Feb 05, 2021 | 288.64 | 293.84 | 280.08 | 285.76 | 55,950 | -1.52(-0.53%) |
Feb 04, 2021 | 281.44 | 307.68 | 280.08 | 287.28 | 58,375 | +11.36(+4.12%) |
Feb 03, 2021 | 271.20 | 276.16 | 261.44 | 275.92 | 56,215 | +4.88(+1.80%) |
Feb 02, 2021 | 279.92 | 279.92 | 265.04 | 271.04 | 33,662 | -4.96(-1.80%) |