Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 200.29 | 203.22 | 198.29 | 199.43 | 69,400 | -3.01(-1.49%) |
Apr 29, 2021 | 202.90 | 205.07 | 196.19 | 202.44 | 41,686 | +0.92(+0.46%) |
Apr 28, 2021 | 202.44 | 204.54 | 200.94 | 201.52 | 34,062 | -1.09(-0.54%) |
Apr 27, 2021 | 204.32 | 204.32 | 197.41 | 202.61 | 50,073 | -1.39(-0.68%) |
Apr 26, 2021 | 202.50 | 204.47 | 201.88 | 204.00 | 53,790 | +2.62(+1.30%) |
Apr 23, 2021 | 197.20 | 202.69 | 195.66 | 201.38 | 60,400 | +5.45(+2.78%) |
Apr 22, 2021 | 198.44 | 200.11 | 195.47 | 195.93 | 63,768 | -1.52(-0.77%) |
Apr 21, 2021 | 191.67 | 198.65 | 191.67 | 197.45 | 48,258 | +5.01(+2.60%) |
Apr 20, 2021 | 197.41 | 197.41 | 190.27 | 192.44 | 82,448 | -3.67(-1.87%) |
Apr 19, 2021 | 202.49 | 204.11 | 194.93 | 196.11 | 56,626 | -6.36(-3.14%) |
Apr 16, 2021 | 197.13 | 203.26 | 193.29 | 202.47 | 173,400 | +6.74(+3.44%) |
Apr 15, 2021 | 197.00 | 198.56 | 193.06 | 195.73 | 38,660 | +0.57(+0.29%) |
Apr 14, 2021 | 193.34 | 198.01 | 193.34 | 195.16 | 33,757 | +1.47(+0.76%) |
Apr 13, 2021 | 196.23 | 196.23 | 192.40 | 193.69 | 67,061 | -2.96(-1.51%) |
Apr 12, 2021 | 197.42 | 198.42 | 194.59 | 196.65 | 53,495 | -1.38(-0.70%) |
Apr 09, 2021 | 195.81 | 198.15 | 194.36 | 198.03 | 36,900 | +2.42(+1.24%) |
Apr 08, 2021 | 196.40 | 196.45 | 193.33 | 195.61 | 43,594 | +0.22(+0.11%) |
Apr 07, 2021 | 198.92 | 200.17 | 194.78 | 195.39 | 108,401 | -2.95(-1.49%) |
Apr 06, 2021 | 200.35 | 202.21 | 196.94 | 198.34 | 60,238 | -1.92(-0.96%) |
Apr 05, 2021 | 200.03 | 202.68 | 195.98 | 200.26 | 61,907 | +2.12(+1.07%) |
Apr 01, 2021 | 197.99 | 198.21 | 194.60 | 198.14 | 92,200 | +1.37(+0.70%) |
Mar 31, 2021 | 192.72 | 198.18 | 191.51 | 196.77 | 194,086 | +4.43(+2.30%) |
Mar 30, 2021 | 188.91 | 193.54 | 188.65 | 192.34 | 76,674 | +3.08(+1.63%) |
Mar 29, 2021 | 193.91 | 202.98 | 188.52 | 189.26 | 92,177 | -4.67(-2.41%) |
Mar 26, 2021 | 190.35 | 194.44 | 188.70 | 193.93 | 80,100 | +4.87(+2.58%) |
Mar 25, 2021 | 183.39 | 190.28 | 178.10 | 189.06 | 76,523 | +4.11(+2.22%) |
Mar 24, 2021 | 187.24 | 204.26 | 184.65 | 184.95 | 75,387 | -0.40(-0.22%) |
Mar 23, 2021 | 189.39 | 190.70 | 184.95 | 185.35 | 110,937 | -5.84(-3.05%) |
Mar 22, 2021 | 196.10 | 196.10 | 189.21 | 191.19 | 95,724 | -4.58(-2.34%) |
Mar 19, 2021 | 198.88 | 198.88 | 194.19 | 195.77 | 229,800 | -3.96(-1.98%) |
Mar 18, 2021 | 204.06 | 206.64 | 197.89 | 199.73 | 140,711 | -3.63(-1.79%) |
Mar 17, 2021 | 199.10 | 203.92 | 197.49 | 203.36 | 144,413 | +3.35(+1.67%) |
Mar 16, 2021 | 202.49 | 203.87 | 197.78 | 200.01 | 110,014 | -3.61(-1.77%) |
Mar 15, 2021 | 200.24 | 204.49 | 199.48 | 203.62 | 93,089 | +2.62(+1.30%) |
Mar 12, 2021 | 194.12 | 201.23 | 194.12 | 201.00 | 122,300 | +6.46(+3.32%) |
Mar 11, 2021 | 189.91 | 196.56 | 184.50 | 194.54 | 243,062 | +5.53(+2.93%) |
Mar 10, 2021 | 189.61 | 191.85 | 187.39 | 189.01 | 200,551 | +0.49(+0.26%) |
Mar 09, 2021 | 189.57 | 192.53 | 188.16 | 188.52 | 109,384 | -1.11(-0.59%) |
Mar 08, 2021 | 196.54 | 196.54 | 183.57 | 189.63 | 188,500 | -5.20(-2.67%) |
Mar 05, 2021 | 194.22 | 195.71 | 187.94 | 194.83 | 167,100 | +2.14(+1.11%) |
Mar 04, 2021 | 201.58 | 202.34 | 191.30 | 192.69 | 153,182 | -7.94(-3.96%) |
Mar 03, 2021 | 198.94 | 203.96 | 198.66 | 200.63 | 55,419 | +3.25(+1.65%) |
Mar 02, 2021 | 203.39 | 204.82 | 197.35 | 197.38 | 78,751 | -5.31(-2.62%) |
Mar 01, 2021 | 203.55 | 204.82 | 200.73 | 202.69 | 85,183 | +3.63(+1.82%) |
Feb 26, 2021 | 198.12 | 204.04 | 192.71 | 199.06 | 167,500 | -0.60(-0.30%) |
Feb 25, 2021 | 199.05 | 201.87 | 197.33 | 199.66 | 128,501 | -0.31(-0.16%) |
Feb 24, 2021 | 195.33 | 202.72 | 194.69 | 199.97 | 143,796 | +5.17(+2.65%) |
Feb 23, 2021 | 194.89 | 197.12 | 188.39 | 194.80 | 111,420 | -0.64(-0.33%) |
Feb 22, 2021 | 189.95 | 196.28 | 188.50 | 195.44 | 98,462 | +5.36(+2.82%) |
Feb 19, 2021 | 185.18 | 190.79 | 185.18 | 190.08 | 104,000 | +5.88(+3.19%) |
Feb 18, 2021 | 183.45 | 186.23 | 182.33 | 184.20 | 115,646 | +0.20(+0.11%) |
Feb 17, 2021 | 184.22 | 186.13 | 183.03 | 184.00 | 59,213 | -1.97(-1.06%) |
Feb 16, 2021 | 178.82 | 188.46 | 178.82 | 185.97 | 51,172 | +0.23(+0.12%) |
Feb 12, 2021 | 182.92 | 186.63 | 182.92 | 185.74 | 50,100 | +1.93(+1.05%) |
Feb 11, 2021 | 186.78 | 187.18 | 180.17 | 183.81 | 129,117 | -1.15(-0.62%) |
Feb 10, 2021 | 184.81 | 187.32 | 182.97 | 184.96 | 82,769 | +0.12(+0.06%) |
Feb 09, 2021 | 178.93 | 185.34 | 172.87 | 184.84 | 76,067 | +3.26(+1.80%) |
Feb 08, 2021 | 181.25 | 183.70 | 179.04 | 181.58 | 106,076 | +1.74(+0.97%) |
Feb 05, 2021 | 182.54 | 182.77 | 178.95 | 179.84 | 90,400 | -0.14(-0.08%) |
Feb 04, 2021 | 178.99 | 182.15 | 178.99 | 179.98 | 98,742 | +0.41(+0.23%) |
Feb 03, 2021 | 179.05 | 181.13 | 176.26 | 179.57 | 76,945 | -1.06(-0.59%) |
Feb 02, 2021 | 177.70 | 181.84 | 173.91 | 180.63 | 123,354 | +5.92(+3.39%) |