Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 223.23 | 224.43 | 219.43 | 224.41 | 956,328 | +1.20(+0.54%) |
Apr 29, 2021 | 224.51 | 224.51 | 219.82 | 223.20 | 946,426 | +0.69(+0.31%) |
Apr 28, 2021 | 229.81 | 229.91 | 222.26 | 222.52 | 1,201,147 | -6.89(-3.00%) |
Apr 27, 2021 | 222.70 | 230.03 | 222.27 | 229.41 | 904,180 | +8.62(+3.91%) |
Apr 26, 2021 | 225.33 | 226.83 | 220.27 | 220.78 | 916,303 | -4.10(-1.82%) |
Apr 23, 2021 | 217.79 | 226.29 | 216.50 | 224.88 | 1,584,346 | +8.13(+3.75%) |
Apr 22, 2021 | 213.31 | 222.15 | 208.21 | 216.75 | 3,278,129 | +28.17(+14.94%) |
Apr 21, 2021 | 188.16 | 190.35 | 187.66 | 188.58 | 931,369 | +0.42(+0.22%) |
Apr 20, 2021 | 185.61 | 189.74 | 185.39 | 188.16 | 642,559 | +2.56(+1.38%) |
Apr 19, 2021 | 185.48 | 186.25 | 184.53 | 185.60 | 522,332 | -1.36(-0.73%) |
Apr 16, 2021 | 185.11 | 187.57 | 184.29 | 186.96 | 818,936 | +2.57(+1.40%) |
Apr 15, 2021 | 183.67 | 185.02 | 183.03 | 184.39 | 362,384 | +2.76(+1.52%) |
Apr 14, 2021 | 182.83 | 184.04 | 181.11 | 181.62 | 412,942 | -2.41(-1.31%) |
Apr 13, 2021 | 182.58 | 185.11 | 182.19 | 184.03 | 468,860 | +0.75(+0.41%) |
Apr 12, 2021 | 182.26 | 183.47 | 181.20 | 183.28 | 292,416 | +1.38(+0.76%) |
Apr 09, 2021 | 179.63 | 181.93 | 178.96 | 181.90 | 363,858 | +2.03(+1.13%) |
Apr 08, 2021 | 178.85 | 181.49 | 178.85 | 179.87 | 752,130 | +2.10(+1.18%) |
Apr 07, 2021 | 181.51 | 181.51 | 177.04 | 177.77 | 626,113 | -3.36(-1.85%) |
Apr 06, 2021 | 182.61 | 182.81 | 180.53 | 181.13 | 410,373 | -1.68(-0.92%) |
Apr 05, 2021 | 180.26 | 183.40 | 179.74 | 182.81 | 406,623 | +4.04(+2.26%) |
Apr 01, 2021 | 177.46 | 178.96 | 174.16 | 178.77 | 587,975 | +1.45(+0.82%) |
Mar 31, 2021 | 177.68 | 179.88 | 177.29 | 177.32 | 998,815 | -2.10(-1.17%) |
Mar 30, 2021 | 179.22 | 180.10 | 177.42 | 179.42 | 942,724 | -0.40(-0.22%) |
Mar 29, 2021 | 177.75 | 181.11 | 177.25 | 179.82 | 719,549 | +1.17(+0.65%) |
Mar 26, 2021 | 173.28 | 178.72 | 173.08 | 178.66 | 584,297 | +5.38(+3.11%) |
Mar 25, 2021 | 171.68 | 173.85 | 169.38 | 173.28 | 383,613 | +2.54(+1.49%) |
Mar 24, 2021 | 170.94 | 172.41 | 170.35 | 170.74 | 507,042 | -1.05(-0.61%) |
Mar 23, 2021 | 171.62 | 174.41 | 170.35 | 171.79 | 725,153 | +0.34(+0.20%) |
Mar 22, 2021 | 170.41 | 172.50 | 168.91 | 171.44 | 502,069 | +0.93(+0.55%) |
Mar 19, 2021 | 168.45 | 171.82 | 167.83 | 170.51 | 1,070,940 | +1.45(+0.86%) |
Mar 18, 2021 | 167.12 | 170.34 | 165.86 | 169.06 | 679,603 | +0.69(+0.41%) |
Mar 17, 2021 | 168.16 | 169.27 | 166.35 | 168.37 | 571,865 | -0.57(-0.34%) |
Mar 16, 2021 | 170.04 | 171.50 | 167.57 | 168.94 | 460,290 | -1.06(-0.62%) |
Mar 15, 2021 | 167.06 | 170.32 | 166.66 | 170.00 | 513,960 | +3.05(+1.83%) |
Mar 12, 2021 | 167.99 | 169.66 | 166.22 | 166.94 | 582,867 | -0.19(-0.11%) |
Mar 11, 2021 | 168.65 | 169.31 | 166.02 | 167.13 | 732,767 | -1.79(-1.06%) |
Mar 10, 2021 | 172.48 | 173.05 | 168.91 | 168.92 | 792,455 | -2.30(-1.34%) |
Mar 09, 2021 | 171.08 | 174.25 | 169.37 | 171.22 | 655,661 | +1.72(+1.02%) |
Mar 08, 2021 | 166.70 | 172.31 | 166.42 | 169.50 | 967,763 | +3.32(+2.00%) |
Mar 05, 2021 | 161.69 | 166.39 | 159.38 | 166.18 | 943,150 | +5.79(+3.61%) |
Mar 04, 2021 | 163.89 | 166.74 | 159.44 | 160.38 | 928,504 | -3.14(-1.92%) |
Mar 03, 2021 | 163.43 | 164.98 | 161.62 | 163.52 | 1,063,553 | +0.93(+0.57%) |
Mar 02, 2021 | 163.41 | 164.88 | 161.80 | 162.59 | 695,597 | -0.51(-0.31%) |
Mar 01, 2021 | 159.81 | 165.49 | 159.81 | 163.10 | 1,303,864 | +4.63(+2.92%) |
Feb 26, 2021 | 161.36 | 164.11 | 158.46 | 158.47 | 1,795,490 | -1.59(-0.99%) |
Feb 25, 2021 | 166.21 | 167.35 | 159.01 | 160.06 | 1,534,668 | -7.05(-4.22%) |
Feb 24, 2021 | 169.16 | 169.46 | 165.78 | 167.11 | 1,039,783 | -1.15(-0.68%) |
Feb 23, 2021 | 166.46 | 168.83 | 164.56 | 168.25 | 1,359,485 | +1.90(+1.14%) |
Feb 22, 2021 | 173.76 | 174.01 | 165.77 | 166.35 | 868,835 | -6.47(-3.74%) |
Feb 19, 2021 | 173.44 | 174.73 | 171.80 | 172.82 | 1,558,706 | -0.62(-0.36%) |
Feb 18, 2021 | 171.97 | 174.75 | 171.82 | 173.44 | 959,536 | +0.95(+0.55%) |
Feb 17, 2021 | 169.55 | 172.72 | 167.42 | 172.49 | 933,898 | +1.72(+1.01%) |
Feb 16, 2021 | 172.62 | 173.10 | 168.76 | 170.77 | 982,014 | -2.31(-1.33%) |
Feb 12, 2021 | 172.83 | 175.14 | 171.99 | 173.08 | 1,273,543 | +0.24(+0.14%) |
Feb 11, 2021 | 176.81 | 177.28 | 169.58 | 172.84 | 1,835,034 | -5.91(-3.31%) |
Feb 10, 2021 | 180.14 | 180.27 | 178.13 | 178.75 | 951,168 | -0.21(-0.11%) |
Feb 09, 2021 | 175.82 | 179.19 | 175.42 | 178.96 | 703,299 | +3.71(+2.12%) |
Feb 08, 2021 | 174.99 | 175.93 | 173.72 | 175.25 | 1,009,128 | +0.75(+0.43%) |
Feb 05, 2021 | 178.10 | 178.10 | 173.77 | 174.50 | 547,091 | -2.20(-1.24%) |
Feb 04, 2021 | 175.57 | 178.36 | 175.28 | 176.69 | 458,986 | +2.05(+1.17%) |
Feb 03, 2021 | 176.13 | 176.13 | 172.96 | 174.64 | 667,401 | -1.63(-0.93%) |
Feb 02, 2021 | 177.44 | 178.16 | 176.22 | 176.27 | 497,610 | +0.15(+0.08%) |