Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 207.31 | 207.50 | 203.50 | 205.43 | 1,048,467 | -1.92(-0.93%) |
Apr 29, 2021 | 205.98 | 207.59 | 204.71 | 207.35 | 964,535 | +2.05(+1.00%) |
Apr 28, 2021 | 206.46 | 206.75 | 205.05 | 205.29 | 632,898 | -1.51(-0.73%) |
Apr 27, 2021 | 207.36 | 208.70 | 206.51 | 206.80 | 1,436,278 | -3.93(-1.87%) |
Apr 26, 2021 | 209.27 | 211.00 | 208.33 | 210.74 | 413,725 | +1.61(+0.77%) |
Apr 23, 2021 | 207.30 | 209.76 | 205.17 | 209.13 | 634,093 | +2.38(+1.15%) |
Apr 22, 2021 | 206.59 | 207.85 | 204.60 | 206.75 | 459,662 | -0.14(-0.07%) |
Apr 21, 2021 | 204.91 | 207.02 | 203.44 | 206.89 | 488,547 | +3.05(+1.49%) |
Apr 20, 2021 | 203.39 | 205.66 | 202.43 | 203.84 | 842,075 | +0.74(+0.36%) |
Apr 19, 2021 | 202.43 | 203.66 | 201.20 | 203.10 | 449,636 | +0.48(+0.24%) |
Apr 16, 2021 | 202.43 | 203.12 | 200.24 | 202.63 | 1,053,295 | +1.39(+0.69%) |
Apr 15, 2021 | 199.78 | 202.66 | 199.75 | 201.24 | 884,439 | +1.82(+0.91%) |
Apr 14, 2021 | 197.51 | 200.30 | 196.99 | 199.41 | 548,067 | +1.88(+0.95%) |
Apr 13, 2021 | 194.79 | 197.92 | 194.49 | 197.54 | 407,960 | +2.23(+1.14%) |
Apr 12, 2021 | 193.36 | 195.79 | 193.36 | 195.31 | 416,771 | +1.43(+0.74%) |
Apr 09, 2021 | 193.79 | 195.38 | 191.72 | 193.88 | 502,919 | +0.96(+0.50%) |
Apr 08, 2021 | 189.94 | 193.15 | 188.84 | 192.91 | 743,428 | +4.25(+2.25%) |
Apr 07, 2021 | 189.47 | 190.25 | 187.34 | 188.66 | 444,088 | -0.69(-0.36%) |
Apr 06, 2021 | 190.70 | 191.85 | 189.31 | 189.35 | 655,986 | -1.34(-0.70%) |
Apr 05, 2021 | 189.44 | 193.21 | 189.44 | 190.69 | 768,912 | +2.32(+1.23%) |
Apr 01, 2021 | 185.67 | 188.66 | 182.53 | 188.38 | 789,406 | +2.94(+1.59%) |
Mar 31, 2021 | 185.29 | 186.90 | 184.10 | 185.44 | 424,327 | +0.44(+0.24%) |
Mar 30, 2021 | 186.56 | 187.44 | 184.27 | 185.00 | 540,838 | -2.67(-1.42%) |
Mar 29, 2021 | 188.56 | 190.45 | 186.03 | 187.66 | 457,174 | -0.89(-0.47%) |
Mar 26, 2021 | 186.18 | 188.64 | 184.98 | 188.55 | 597,422 | +2.76(+1.49%) |
Mar 25, 2021 | 183.17 | 186.32 | 180.83 | 185.79 | 646,927 | +3.01(+1.65%) |
Mar 24, 2021 | 180.00 | 184.34 | 179.92 | 182.78 | 691,020 | +1.89(+1.04%) |
Mar 23, 2021 | 181.85 | 182.05 | 179.86 | 180.89 | 574,204 | -0.72(-0.40%) |
Mar 22, 2021 | 180.85 | 182.85 | 179.79 | 181.61 | 647,516 | -0.67(-0.37%) |
Mar 19, 2021 | 182.57 | 183.70 | 181.27 | 182.28 | 1,546,867 | +0.23(+0.13%) |
Mar 18, 2021 | 180.95 | 182.63 | 180.50 | 182.05 | 503,155 | -0.01(-0.00%) |
Mar 17, 2021 | 182.03 | 182.88 | 180.92 | 182.06 | 461,939 | +0.14(+0.07%) |
Mar 16, 2021 | 181.22 | 183.20 | 180.61 | 181.92 | 514,678 | -0.19(-0.10%) |
Mar 15, 2021 | 179.10 | 182.21 | 178.31 | 182.11 | 580,641 | +2.93(+1.64%) |
Mar 12, 2021 | 175.68 | 180.39 | 174.51 | 179.18 | 520,073 | +2.43(+1.38%) |
Mar 11, 2021 | 176.15 | 177.49 | 174.93 | 176.74 | 656,000 | +1.52(+0.87%) |
Mar 10, 2021 | 173.99 | 175.92 | 173.36 | 175.22 | 575,233 | +0.93(+0.54%) |
Mar 09, 2021 | 170.01 | 174.95 | 169.73 | 174.29 | 892,096 | +6.21(+3.70%) |
Mar 08, 2021 | 172.15 | 172.15 | 166.11 | 168.08 | 1,022,178 | -4.38(-2.54%) |
Mar 05, 2021 | 168.09 | 173.08 | 167.81 | 172.46 | 601,530 | +5.79(+3.48%) |
Mar 04, 2021 | 166.80 | 172.41 | 165.85 | 166.67 | 1,472,766 | -0.44(-0.26%) |
Mar 03, 2021 | 171.97 | 172.92 | 166.78 | 167.10 | 686,935 | -5.96(-3.44%) |
Mar 02, 2021 | 173.45 | 174.04 | 171.12 | 173.06 | 628,799 | +0.00(+0.00%) |
Mar 01, 2021 | 171.39 | 174.76 | 171.20 | 173.06 | 561,696 | +2.89(+1.70%) |
Feb 26, 2021 | 168.84 | 171.51 | 167.63 | 170.17 | 1,129,924 | +1.76(+1.05%) |
Feb 25, 2021 | 168.67 | 170.29 | 167.28 | 168.41 | 423,794 | -0.12(-0.07%) |
Feb 24, 2021 | 168.16 | 170.42 | 167.88 | 168.53 | 614,050 | -0.16(-0.09%) |
Feb 23, 2021 | 171.14 | 171.54 | 167.95 | 168.68 | 621,689 | -1.90(-1.11%) |
Feb 22, 2021 | 171.92 | 172.79 | 168.14 | 170.58 | 670,942 | -3.02(-1.74%) |
Feb 19, 2021 | 176.78 | 177.33 | 173.10 | 173.60 | 455,781 | -3.04(-1.72%) |
Feb 18, 2021 | 178.78 | 179.81 | 176.59 | 176.64 | 830,988 | -3.05(-1.70%) |
Feb 17, 2021 | 177.11 | 179.72 | 176.50 | 179.69 | 1,014,354 | +2.43(+1.37%) |
Feb 16, 2021 | 177.67 | 178.84 | 176.42 | 177.26 | 566,742 | -0.49(-0.27%) |
Feb 12, 2021 | 176.38 | 178.72 | 176.31 | 177.75 | 666,015 | +0.64(+0.36%) |
Feb 11, 2021 | 178.74 | 179.13 | 176.75 | 177.11 | 560,368 | -0.93(-0.52%) |
Feb 10, 2021 | 179.02 | 179.59 | 177.45 | 178.04 | 429,637 | +0.51(+0.29%) |
Feb 09, 2021 | 178.78 | 180.64 | 176.81 | 177.52 | 270,669 | -1.05(-0.59%) |
Feb 08, 2021 | 177.84 | 180.73 | 177.18 | 178.57 | 547,104 | +0.65(+0.37%) |
Feb 05, 2021 | 180.54 | 182.40 | 177.72 | 177.92 | 454,134 | -2.36(-1.31%) |
Feb 04, 2021 | 180.75 | 184.58 | 179.48 | 180.28 | 595,919 | +2.66(+1.50%) |
Feb 03, 2021 | 183.61 | 183.62 | 171.49 | 177.62 | 1,359,445 | -7.97(-4.30%) |
Feb 02, 2021 | 182.50 | 187.79 | 181.56 | 185.60 | 636,960 | +4.62(+2.56%) |