Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 204.69 | 205.16 | 201.75 | 203.64 | 712,692 | -1.61(-0.78%) |
Apr 29, 2021 | 203.86 | 205.67 | 201.82 | 205.25 | 478,126 | +2.47(+1.22%) |
Apr 28, 2021 | 205.84 | 205.88 | 201.76 | 202.78 | 552,020 | -3.37(-1.63%) |
Apr 27, 2021 | 204.48 | 206.97 | 203.25 | 206.15 | 568,341 | +2.79(+1.37%) |
Apr 26, 2021 | 205.54 | 206.06 | 201.31 | 203.36 | 834,413 | -2.43(-1.18%) |
Apr 23, 2021 | 202.82 | 207.73 | 201.77 | 205.78 | 1,453,600 | +4.95(+2.47%) |
Apr 22, 2021 | 206.18 | 212.07 | 197.62 | 200.83 | 2,033,718 | -1.30(-0.64%) |
Apr 21, 2021 | 200.14 | 203.99 | 199.23 | 202.13 | 1,483,294 | -1.51(-0.74%) |
Apr 20, 2021 | 206.04 | 207.13 | 200.53 | 203.64 | 940,475 | +1.02(+0.50%) |
Apr 19, 2021 | 203.93 | 205.11 | 200.89 | 202.62 | 629,409 | +0.40(+0.20%) |
Apr 16, 2021 | 200.44 | 203.97 | 200.26 | 202.23 | 658,933 | +3.38(+1.70%) |
Apr 15, 2021 | 201.09 | 201.09 | 197.29 | 198.85 | 704,570 | -0.93(-0.47%) |
Apr 14, 2021 | 200.13 | 201.38 | 199.30 | 199.78 | 499,904 | -1.49(-0.74%) |
Apr 13, 2021 | 203.84 | 204.24 | 199.03 | 201.27 | 577,428 | -3.29(-1.61%) |
Apr 12, 2021 | 204.74 | 205.18 | 202.44 | 204.56 | 510,726 | +0.46(+0.22%) |
Apr 09, 2021 | 202.18 | 204.31 | 201.05 | 204.10 | 427,290 | +2.62(+1.30%) |
Apr 08, 2021 | 198.99 | 202.76 | 197.16 | 201.49 | 776,976 | +3.08(+1.55%) |
Apr 07, 2021 | 200.70 | 202.37 | 197.24 | 198.40 | 590,239 | -3.44(-1.71%) |
Apr 06, 2021 | 202.14 | 204.03 | 199.82 | 201.85 | 826,435 | +0.74(+0.37%) |
Apr 05, 2021 | 196.02 | 201.68 | 193.65 | 201.11 | 1,023,625 | +7.07(+3.64%) |
Apr 01, 2021 | 190.34 | 194.35 | 189.22 | 194.04 | 845,292 | +4.26(+2.25%) |
Mar 31, 2021 | 190.43 | 191.60 | 187.97 | 189.77 | 574,589 | +0.09(+0.05%) |
Mar 30, 2021 | 185.63 | 189.87 | 185.17 | 189.68 | 657,368 | +2.92(+1.56%) |
Mar 29, 2021 | 192.94 | 194.21 | 186.75 | 186.76 | 555,961 | -5.37(-2.80%) |
Mar 26, 2021 | 187.97 | 192.32 | 185.62 | 192.13 | 381,078 | +6.00(+3.23%) |
Mar 25, 2021 | 181.76 | 186.42 | 179.48 | 186.13 | 507,145 | +4.36(+2.40%) |
Mar 24, 2021 | 185.37 | 187.51 | 181.77 | 181.77 | 551,663 | -2.35(-1.28%) |
Mar 23, 2021 | 188.34 | 191.19 | 182.97 | 184.12 | 539,359 | -6.68(-3.50%) |
Mar 22, 2021 | 188.01 | 191.90 | 185.34 | 190.81 | 763,560 | +2.66(+1.41%) |
Mar 19, 2021 | 185.72 | 190.16 | 185.45 | 188.15 | 1,890,644 | +2.78(+1.50%) |
Mar 18, 2021 | 186.27 | 190.76 | 184.32 | 185.37 | 740,054 | -0.90(-0.49%) |
Mar 17, 2021 | 181.50 | 186.38 | 181.22 | 186.27 | 599,384 | +3.54(+1.94%) |
Mar 16, 2021 | 183.53 | 185.49 | 182.43 | 182.73 | 644,180 | -0.65(-0.35%) |
Mar 15, 2021 | 179.95 | 183.44 | 178.13 | 183.38 | 641,100 | +4.38(+2.44%) |
Mar 12, 2021 | 176.70 | 179.75 | 175.75 | 179.00 | 508,336 | +1.93(+1.09%) |
Mar 11, 2021 | 177.36 | 179.89 | 176.16 | 177.07 | 558,251 | +0.78(+0.44%) |
Mar 10, 2021 | 171.41 | 177.53 | 170.53 | 176.29 | 726,885 | +5.04(+2.94%) |
Mar 09, 2021 | 175.43 | 177.49 | 171.25 | 171.25 | 737,274 | -2.71(-1.56%) |
Mar 08, 2021 | 168.68 | 177.41 | 167.97 | 173.96 | 1,119,286 | +5.80(+3.45%) |
Mar 05, 2021 | 162.34 | 168.99 | 159.27 | 168.16 | 849,936 | +7.35(+4.57%) |
Mar 04, 2021 | 163.95 | 167.08 | 158.25 | 160.81 | 773,497 | -3.67(-2.23%) |
Mar 03, 2021 | 167.12 | 169.05 | 163.64 | 164.48 | 625,489 | -2.62(-1.57%) |
Mar 02, 2021 | 170.85 | 172.51 | 167.08 | 167.10 | 643,656 | -3.17(-1.86%) |
Mar 01, 2021 | 166.43 | 170.69 | 165.92 | 170.27 | 790,772 | +6.56(+4.01%) |
Feb 26, 2021 | 163.37 | 166.11 | 161.06 | 163.71 | 773,070 | +1.69(+1.04%) |
Feb 25, 2021 | 164.47 | 167.27 | 160.10 | 162.02 | 694,465 | -3.57(-2.16%) |
Feb 24, 2021 | 164.98 | 166.94 | 163.19 | 165.59 | 672,245 | +0.61(+0.37%) |
Feb 23, 2021 | 162.81 | 165.44 | 159.16 | 164.98 | 699,619 | +0.10(+0.06%) |
Feb 22, 2021 | 166.80 | 167.14 | 163.66 | 164.88 | 758,455 | -2.27(-1.36%) |
Feb 19, 2021 | 163.37 | 169.06 | 163.37 | 167.15 | 720,364 | +3.78(+2.32%) |
Feb 18, 2021 | 166.01 | 166.97 | 161.95 | 163.37 | 698,073 | -2.61(-1.57%) |
Feb 17, 2021 | 167.05 | 167.47 | 165.57 | 165.98 | 553,640 | -1.92(-1.14%) |
Feb 16, 2021 | 172.31 | 172.42 | 166.78 | 167.89 | 703,923 | -3.18(-1.86%) |
Feb 12, 2021 | 167.00 | 171.44 | 166.93 | 171.08 | 542,143 | +2.85(+1.69%) |
Feb 11, 2021 | 168.94 | 170.08 | 166.19 | 168.23 | 526,058 | -0.88(-0.52%) |
Feb 10, 2021 | 171.56 | 172.77 | 167.45 | 169.11 | 579,137 | -1.43(-0.84%) |
Feb 09, 2021 | 171.50 | 172.63 | 169.96 | 170.54 | 635,094 | -0.97(-0.56%) |
Feb 08, 2021 | 166.88 | 171.89 | 165.90 | 171.50 | 884,385 | +5.87(+3.54%) |
Feb 05, 2021 | 161.85 | 166.39 | 159.59 | 165.63 | 1,146,810 | +4.85(+3.02%) |
Feb 04, 2021 | 163.17 | 164.52 | 159.68 | 160.78 | 949,132 | -2.74(-1.67%) |
Feb 03, 2021 | 162.90 | 165.61 | 160.12 | 163.52 | 812,668 | +0.85(+0.52%) |
Feb 02, 2021 | 160.16 | 163.33 | 157.57 | 162.67 | 1,074,327 | +3.04(+1.90%) |