Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 198.68 | 198.86 | 197.13 | 197.85 | 37,191 | -2.02(-1.01%) |
Apr 29, 2021 | 199.01 | 199.90 | 198.81 | 199.87 | 2,953 | +1.39(+0.70%) |
Apr 28, 2021 | 198.54 | 198.94 | 198.11 | 198.49 | 3,440 | +0.18(+0.09%) |
Apr 27, 2021 | 198.22 | 198.51 | 197.88 | 198.31 | 4,838 | +0.03(+0.02%) |
Apr 26, 2021 | 198.58 | 198.79 | 198.21 | 198.28 | 3,504 | +0.28(+0.14%) |
Apr 23, 2021 | 196.40 | 198.43 | 196.40 | 198.00 | 3,576 | +2.29(+1.17%) |
Apr 22, 2021 | 198.00 | 198.00 | 195.11 | 195.70 | 6,366 | -1.51(-0.76%) |
Apr 21, 2021 | 195.63 | 197.21 | 195.59 | 197.21 | 2,618 | +1.76(+0.90%) |
Apr 20, 2021 | 195.95 | 196.19 | 195.00 | 195.45 | 8,556 | -1.10(-0.56%) |
Apr 19, 2021 | 197.88 | 197.88 | 196.07 | 196.55 | 5,074 | -0.87(-0.44%) |
Apr 16, 2021 | 198.21 | 198.21 | 196.97 | 197.42 | 3,678 | +0.64(+0.33%) |
Apr 15, 2021 | 193.86 | 196.97 | 193.52 | 196.78 | 2,409 | +2.25(+1.16%) |
Apr 14, 2021 | 195.63 | 195.71 | 194.41 | 194.53 | 4,983 | -0.82(-0.42%) |
Apr 13, 2021 | 193.38 | 195.56 | 193.38 | 195.35 | 2,720 | +0.50(+0.26%) |
Apr 12, 2021 | 195.35 | 195.35 | 194.39 | 194.85 | 4,809 | -0.22(-0.11%) |
Apr 09, 2021 | 193.71 | 195.46 | 193.65 | 195.07 | 19,209 | +0.97(+0.50%) |
Apr 08, 2021 | 193.46 | 194.21 | 193.46 | 194.10 | 2,411 | +1.04(+0.54%) |
Apr 07, 2021 | 192.81 | 193.11 | 192.30 | 193.06 | 4,966 | +0.93(+0.49%) |
Apr 06, 2021 | 192.81 | 195.81 | 192.11 | 192.13 | 5,138 | -0.48(-0.25%) |
Apr 05, 2021 | 191.55 | 192.65 | 191.54 | 192.61 | 5,060 | +2.81(+1.48%) |
Apr 01, 2021 | 189.56 | 190.15 | 189.32 | 189.80 | 2,656 | +2.06(+1.10%) |
Mar 31, 2021 | 187.59 | 188.47 | 187.59 | 187.74 | 3,423 | +1.11(+0.59%) |
Mar 30, 2021 | 186.93 | 187.17 | 186.61 | 186.63 | 4,485 | -0.86(-0.46%) |
Mar 29, 2021 | 187.28 | 187.88 | 186.42 | 187.48 | 6,739 | -0.08(-0.04%) |
Mar 26, 2021 | 186.94 | 187.56 | 184.97 | 187.56 | 22,172 | +2.28(+1.23%) |
Mar 25, 2021 | 184.00 | 185.28 | 183.02 | 185.28 | 2,761 | +0.45(+0.24%) |
Mar 24, 2021 | 187.25 | 187.52 | 184.83 | 184.83 | 6,193 | -1.40(-0.75%) |
Mar 23, 2021 | 188.83 | 188.83 | 185.91 | 186.23 | 4,607 | -1.65(-0.88%) |
Mar 22, 2021 | 187.98 | 188.12 | 187.76 | 187.89 | 2,008 | +1.19(+0.64%) |
Mar 19, 2021 | 186.27 | 187.09 | 185.95 | 186.70 | 2,350 | -0.14(-0.07%) |
Mar 18, 2021 | 188.16 | 188.98 | 186.84 | 186.84 | 4,355 | -1.72(-0.91%) |
Mar 17, 2021 | 188.22 | 188.70 | 187.22 | 188.56 | 8,540 | -0.36(-0.19%) |
Mar 16, 2021 | 189.20 | 189.89 | 188.34 | 188.92 | 13,920 | +0.68(+0.36%) |
Mar 15, 2021 | 187.42 | 188.24 | 186.79 | 188.24 | 8,262 | +0.85(+0.45%) |
Mar 12, 2021 | 186.95 | 187.38 | 186.37 | 187.38 | 3,065 | +0.27(+0.14%) |
Mar 11, 2021 | 187.33 | 187.92 | 186.31 | 187.11 | 3,620 | +2.09(+1.13%) |
Mar 10, 2021 | 185.71 | 185.71 | 185.01 | 185.02 | 2,037 | +0.80(+0.43%) |
Mar 09, 2021 | 184.49 | 185.52 | 184.04 | 184.22 | 9,566 | +1.89(+1.03%) |
Mar 08, 2021 | 184.88 | 184.98 | 182.34 | 182.34 | 3,960 | -1.10(-0.60%) |
Mar 05, 2021 | 182.56 | 183.47 | 179.16 | 183.44 | 3,678 | +4.11(+2.29%) |
Mar 04, 2021 | 182.69 | 182.69 | 178.15 | 179.33 | 9,698 | -2.73(-1.50%) |
Mar 03, 2021 | 182.94 | 183.43 | 182.07 | 182.07 | 3,049 | -1.41(-0.77%) |
Mar 02, 2021 | 183.96 | 184.68 | 183.47 | 183.47 | 2,208 | -0.60(-0.32%) |
Mar 01, 2021 | 183.60 | 185.02 | 182.94 | 184.07 | 2,184 | +4.10(+2.28%) |
Feb 26, 2021 | 183.62 | 183.62 | 179.97 | 179.97 | 6,845 | -2.30(-1.26%) |
Feb 25, 2021 | 186.07 | 186.07 | 181.46 | 182.27 | 3,976 | -3.11(-1.68%) |
Feb 24, 2021 | 184.07 | 185.56 | 183.98 | 185.38 | 6,966 | +1.81(+0.99%) |
Feb 23, 2021 | 182.44 | 183.77 | 182.14 | 183.57 | 3,120 | +0.83(+0.45%) |
Feb 22, 2021 | 182.83 | 183.45 | 182.70 | 182.74 | 4,883 | +0.02(+0.01%) |
Feb 19, 2021 | 183.18 | 183.52 | 182.72 | 182.72 | 2,963 | +0.64(+0.35%) |
Feb 18, 2021 | 181.95 | 182.29 | 181.35 | 182.08 | 3,283 | -0.67(-0.37%) |
Feb 17, 2021 | 182.49 | 182.75 | 181.71 | 182.75 | 2,752 | +0.20(+0.11%) |
Feb 16, 2021 | 182.38 | 183.12 | 181.67 | 182.55 | 5,520 | +0.88(+0.48%) |
Feb 12, 2021 | 180.76 | 181.74 | 180.11 | 181.67 | 11,954 | +0.97(+0.54%) |
Feb 11, 2021 | 181.55 | 181.59 | 179.72 | 180.69 | 8,959 | -0.65(-0.36%) |
Feb 10, 2021 | 181.40 | 181.76 | 180.62 | 181.34 | 6,084 | +0.51(+0.28%) |
Feb 09, 2021 | 180.70 | 181.82 | 180.30 | 180.84 | 3,799 | +0.47(+0.26%) |
Feb 08, 2021 | 180.21 | 180.37 | 179.52 | 180.37 | 3,269 | +1.01(+0.56%) |
Feb 05, 2021 | 178.12 | 179.73 | 178.12 | 179.36 | 2,758 | +1.49(+0.84%) |
Feb 04, 2021 | 177.14 | 177.87 | 177.14 | 177.87 | 7,356 | +1.48(+0.84%) |
Feb 03, 2021 | 176.48 | 177.62 | 175.85 | 176.38 | 31,657 | +0.59(+0.34%) |
Feb 02, 2021 | 176.72 | 176.72 | 174.99 | 175.79 | 7,297 | +1.77(+1.02%) |