Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 206.74 | 208.08 | 206.23 | 207.40 | 1,448,346 | -0.12(-0.06%) |
Apr 29, 2021 | 205.75 | 208.10 | 205.19 | 207.52 | 1,474,652 | +2.69(+1.32%) |
Apr 28, 2021 | 204.82 | 206.16 | 203.95 | 204.82 | 1,037,578 | -0.31(-0.15%) |
Apr 27, 2021 | 204.42 | 206.46 | 203.07 | 205.13 | 1,486,191 | +0.65(+0.32%) |
Apr 26, 2021 | 205.45 | 205.47 | 202.65 | 204.49 | 1,673,573 | -1.53(-0.74%) |
Apr 23, 2021 | 207.93 | 207.93 | 204.03 | 206.01 | 1,641,142 | -1.79(-0.86%) |
Apr 22, 2021 | 209.50 | 209.85 | 206.12 | 207.80 | 1,626,342 | -1.62(-0.77%) |
Apr 21, 2021 | 211.10 | 212.32 | 209.28 | 209.42 | 1,731,980 | -1.40(-0.66%) |
Apr 20, 2021 | 210.13 | 211.47 | 209.52 | 210.82 | 1,515,309 | +1.51(+0.72%) |
Apr 19, 2021 | 209.66 | 210.04 | 208.13 | 209.32 | 1,483,491 | -0.01(-0.00%) |
Apr 16, 2021 | 208.95 | 211.29 | 207.40 | 209.33 | 2,382,710 | +0.96(+0.46%) |
Apr 15, 2021 | 206.65 | 209.45 | 205.97 | 208.37 | 2,081,416 | +2.12(+1.03%) |
Apr 14, 2021 | 204.63 | 207.34 | 204.38 | 206.25 | 2,481,853 | +1.46(+0.71%) |
Apr 13, 2021 | 202.68 | 205.32 | 201.93 | 204.79 | 2,358,287 | +2.90(+1.43%) |
Apr 12, 2021 | 200.16 | 202.84 | 199.79 | 201.89 | 2,269,867 | +2.30(+1.15%) |
Apr 09, 2021 | 200.42 | 201.29 | 199.53 | 199.59 | 2,018,138 | -0.51(-0.26%) |
Apr 08, 2021 | 198.97 | 201.71 | 198.79 | 200.10 | 2,095,139 | +1.41(+0.71%) |
Apr 07, 2021 | 199.03 | 200.25 | 198.21 | 198.69 | 1,774,859 | +0.10(+0.05%) |
Apr 06, 2021 | 198.57 | 200.84 | 197.96 | 198.60 | 1,888,250 | -2.08(-1.03%) |
Apr 05, 2021 | 195.43 | 200.95 | 195.14 | 200.67 | 2,049,093 | +5.60(+2.87%) |
Apr 01, 2021 | 194.68 | 197.02 | 193.63 | 195.07 | 2,184,196 | -0.21(-0.11%) |
Mar 31, 2021 | 194.44 | 197.51 | 193.42 | 195.28 | 2,278,107 | +0.84(+0.43%) |
Mar 30, 2021 | 196.61 | 197.97 | 194.12 | 194.44 | 2,040,598 | -1.58(-0.81%) |
Mar 29, 2021 | 195.55 | 197.14 | 191.90 | 196.03 | 2,542,380 | +0.30(+0.15%) |
Mar 26, 2021 | 191.00 | 195.75 | 190.68 | 195.73 | 2,892,444 | +5.11(+2.68%) |
Mar 25, 2021 | 189.87 | 192.16 | 188.31 | 190.62 | 2,900,611 | +0.67(+0.36%) |
Mar 24, 2021 | 189.96 | 192.77 | 189.02 | 189.94 | 2,658,000 | -0.01(-0.01%) |
Mar 23, 2021 | 186.72 | 193.09 | 186.55 | 189.95 | 4,013,837 | +3.02(+1.61%) |
Mar 22, 2021 | 181.48 | 189.42 | 181.32 | 186.94 | 5,547,941 | +5.96(+3.29%) |
Mar 19, 2021 | 172.90 | 183.11 | 172.19 | 180.98 | 7,200,348 | +8.66(+5.02%) |
Mar 18, 2021 | 169.95 | 174.97 | 167.22 | 172.32 | 12,789,517 | -8.40(-4.65%) |
Mar 17, 2021 | 186.02 | 186.22 | 180.43 | 180.72 | 3,074,276 | -5.82(-3.12%) |
Mar 16, 2021 | 186.21 | 188.20 | 185.86 | 186.54 | 2,302,698 | -0.53(-0.28%) |
Mar 15, 2021 | 187.44 | 188.01 | 185.49 | 187.07 | 2,644,164 | +2.06(+1.11%) |
Mar 12, 2021 | 182.49 | 185.43 | 181.09 | 185.01 | 1,956,760 | +2.21(+1.21%) |
Mar 11, 2021 | 181.57 | 183.62 | 180.61 | 182.80 | 2,367,180 | +2.04(+1.13%) |
Mar 10, 2021 | 180.96 | 182.34 | 179.17 | 180.76 | 1,901,086 | +0.82(+0.46%) |
Mar 09, 2021 | 177.10 | 180.52 | 176.04 | 179.94 | 2,865,278 | +4.55(+2.59%) |
Mar 08, 2021 | 173.47 | 178.04 | 172.17 | 175.39 | 2,380,898 | +3.15(+1.83%) |
Mar 05, 2021 | 172.37 | 172.87 | 168.04 | 172.24 | 2,617,072 | +0.55(+0.32%) |
Mar 04, 2021 | 175.71 | 176.08 | 170.24 | 171.69 | 3,313,323 | -4.58(-2.60%) |
Mar 03, 2021 | 178.13 | 180.23 | 176.24 | 176.27 | 3,327,171 | -3.48(-1.94%) |
Mar 02, 2021 | 186.27 | 186.54 | 179.57 | 179.75 | 4,291,197 | -6.17(-3.32%) |
Mar 01, 2021 | 182.41 | 186.18 | 182.13 | 185.91 | 3,766,652 | +3.77(+2.07%) |
Feb 26, 2021 | 182.73 | 182.96 | 180.48 | 182.15 | 3,256,737 | +0.30(+0.16%) |
Feb 25, 2021 | 183.12 | 184.47 | 180.14 | 181.85 | 3,175,776 | -3.79(-2.04%) |
Feb 24, 2021 | 187.76 | 187.76 | 183.52 | 185.63 | 2,577,012 | -2.48(-1.32%) |
Feb 23, 2021 | 191.31 | 192.11 | 188.09 | 188.11 | 2,002,362 | -3.46(-1.81%) |
Feb 22, 2021 | 193.77 | 194.02 | 191.39 | 191.57 | 1,920,410 | -2.30(-1.19%) |
Feb 19, 2021 | 196.44 | 196.44 | 193.34 | 193.88 | 1,895,232 | -1.61(-0.82%) |
Feb 18, 2021 | 191.82 | 195.70 | 191.31 | 195.49 | 1,621,621 | +1.28(+0.66%) |
Feb 17, 2021 | 192.43 | 194.62 | 191.62 | 194.20 | 1,508,476 | +1.22(+0.63%) |
Feb 16, 2021 | 191.33 | 194.12 | 190.60 | 192.98 | 1,744,258 | +1.57(+0.82%) |
Feb 12, 2021 | 192.76 | 193.62 | 190.80 | 191.41 | 1,619,652 | -1.39(-0.72%) |
Feb 11, 2021 | 193.64 | 195.40 | 192.66 | 192.80 | 1,551,965 | -1.23(-0.64%) |
Feb 10, 2021 | 198.06 | 198.31 | 193.68 | 194.03 | 2,249,849 | -2.09(-1.07%) |
Feb 09, 2021 | 193.43 | 196.51 | 191.44 | 196.12 | 3,195,921 | +4.93(+2.58%) |
Feb 08, 2021 | 188.25 | 191.57 | 187.86 | 191.20 | 3,606,035 | +4.40(+2.35%) |
Feb 05, 2021 | 189.14 | 191.94 | 186.03 | 186.80 | 3,926,802 | -1.83(-0.97%) |
Feb 04, 2021 | 188.97 | 189.79 | 186.91 | 188.63 | 2,949,549 | -0.06(-0.03%) |
Feb 03, 2021 | 188.55 | 189.77 | 187.95 | 188.69 | 3,304,072 | +0.41(+0.22%) |
Feb 02, 2021 | 186.58 | 190.83 | 186.31 | 188.28 | 3,868,964 | +2.51(+1.35%) |