Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 207.26 | 207.45 | 203.46 | 205.38 | 1,048,705 | -1.92(-0.92%) |
Apr 29, 2021 | 205.93 | 207.55 | 204.66 | 207.30 | 964,754 | +2.05(+1.00%) |
Apr 28, 2021 | 206.42 | 206.71 | 205.00 | 205.25 | 633,042 | -1.51(-0.73%) |
Apr 27, 2021 | 207.31 | 208.66 | 206.47 | 206.76 | 1,436,604 | -3.93(-1.87%) |
Apr 26, 2021 | 209.22 | 210.95 | 208.28 | 210.69 | 413,818 | +1.61(+0.77%) |
Apr 23, 2021 | 207.25 | 209.72 | 205.12 | 209.08 | 634,237 | +2.38(+1.15%) |
Apr 22, 2021 | 206.54 | 207.80 | 204.56 | 206.71 | 459,766 | -0.14(-0.07%) |
Apr 21, 2021 | 204.86 | 206.97 | 203.40 | 206.84 | 488,658 | +3.05(+1.50%) |
Apr 20, 2021 | 203.34 | 205.62 | 202.39 | 203.80 | 842,266 | +0.74(+0.36%) |
Apr 19, 2021 | 202.39 | 203.61 | 201.15 | 203.06 | 449,738 | +0.48(+0.24%) |
Apr 16, 2021 | 202.39 | 203.08 | 200.20 | 202.58 | 1,053,534 | +1.39(+0.69%) |
Apr 15, 2021 | 199.73 | 202.61 | 199.70 | 201.19 | 884,639 | +1.82(+0.91%) |
Apr 14, 2021 | 197.46 | 200.26 | 196.95 | 199.37 | 548,192 | +1.88(+0.95%) |
Apr 13, 2021 | 194.75 | 197.87 | 194.44 | 197.49 | 408,052 | +2.23(+1.14%) |
Apr 12, 2021 | 193.32 | 195.74 | 193.32 | 195.26 | 416,866 | +1.43(+0.74%) |
Apr 09, 2021 | 193.74 | 195.33 | 191.67 | 193.83 | 503,033 | +0.96(+0.50%) |
Apr 08, 2021 | 189.90 | 193.10 | 188.80 | 192.87 | 743,597 | +4.25(+2.25%) |
Apr 07, 2021 | 189.43 | 190.21 | 187.30 | 188.62 | 444,188 | -0.69(-0.37%) |
Apr 06, 2021 | 190.66 | 191.81 | 189.27 | 189.31 | 656,134 | -1.34(-0.70%) |
Apr 05, 2021 | 189.39 | 193.17 | 189.39 | 190.65 | 769,087 | +2.32(+1.23%) |
Apr 01, 2021 | 185.63 | 188.62 | 182.48 | 188.33 | 789,585 | +2.94(+1.59%) |
Mar 31, 2021 | 185.25 | 186.85 | 184.06 | 185.39 | 424,424 | +0.44(+0.24%) |
Mar 30, 2021 | 186.52 | 187.39 | 184.22 | 184.96 | 540,961 | -2.67(-1.42%) |
Mar 29, 2021 | 188.52 | 190.41 | 185.99 | 187.62 | 457,278 | -0.89(-0.47%) |
Mar 26, 2021 | 186.13 | 188.60 | 184.94 | 188.51 | 597,557 | +2.76(+1.49%) |
Mar 25, 2021 | 183.13 | 186.28 | 180.79 | 185.74 | 647,073 | +3.01(+1.65%) |
Mar 24, 2021 | 179.96 | 184.30 | 179.88 | 182.74 | 691,177 | +1.89(+1.04%) |
Mar 23, 2021 | 181.81 | 182.01 | 179.82 | 180.85 | 574,334 | -0.72(-0.40%) |
Mar 22, 2021 | 180.81 | 182.80 | 179.75 | 181.57 | 647,663 | -0.67(-0.37%) |
Mar 19, 2021 | 182.53 | 183.66 | 181.23 | 182.24 | 1,547,217 | +0.23(+0.13%) |
Mar 18, 2021 | 180.91 | 182.59 | 180.46 | 182.01 | 503,269 | -0.01(-0.01%) |
Mar 17, 2021 | 181.99 | 182.83 | 180.88 | 182.02 | 462,044 | +0.14(+0.07%) |
Mar 16, 2021 | 181.18 | 183.16 | 180.57 | 181.88 | 514,795 | -0.19(-0.10%) |
Mar 15, 2021 | 179.06 | 182.17 | 178.27 | 182.06 | 580,773 | +2.93(+1.64%) |
Mar 12, 2021 | 175.64 | 180.35 | 174.47 | 179.13 | 520,191 | +2.43(+1.38%) |
Mar 11, 2021 | 176.11 | 177.45 | 174.89 | 176.70 | 656,149 | +1.52(+0.87%) |
Mar 10, 2021 | 173.95 | 175.88 | 173.32 | 175.18 | 575,363 | +0.93(+0.54%) |
Mar 09, 2021 | 169.98 | 174.91 | 169.69 | 174.25 | 892,298 | +6.21(+3.70%) |
Mar 08, 2021 | 172.11 | 172.11 | 166.07 | 168.04 | 1,022,410 | -4.38(-2.54%) |
Mar 05, 2021 | 168.05 | 173.04 | 167.77 | 172.42 | 601,667 | +5.79(+3.48%) |
Mar 04, 2021 | 166.76 | 172.37 | 165.81 | 166.63 | 1,473,100 | -0.44(-0.26%) |
Mar 03, 2021 | 171.93 | 172.88 | 166.75 | 167.07 | 687,091 | -5.96(-3.44%) |
Mar 02, 2021 | 173.41 | 174.01 | 171.09 | 173.02 | 628,941 | +0.00(+0.00%) |
Mar 01, 2021 | 171.35 | 174.72 | 171.16 | 173.02 | 561,824 | +2.89(+1.70%) |
Feb 26, 2021 | 168.80 | 171.47 | 167.59 | 170.13 | 1,130,181 | +1.76(+1.05%) |
Feb 25, 2021 | 168.63 | 170.25 | 167.24 | 168.37 | 423,890 | -0.12(-0.07%) |
Feb 24, 2021 | 168.12 | 170.38 | 167.84 | 168.49 | 614,189 | -0.16(-0.09%) |
Feb 23, 2021 | 171.10 | 171.50 | 167.91 | 168.64 | 621,830 | -1.90(-1.11%) |
Feb 22, 2021 | 171.88 | 172.75 | 168.10 | 170.54 | 671,095 | -3.02(-1.74%) |
Feb 19, 2021 | 176.74 | 177.29 | 173.07 | 173.56 | 455,884 | -3.04(-1.72%) |
Feb 18, 2021 | 178.74 | 179.77 | 176.55 | 176.60 | 831,176 | -3.05(-1.70%) |
Feb 17, 2021 | 177.07 | 179.68 | 176.46 | 179.65 | 1,014,584 | +2.43(+1.37%) |
Feb 16, 2021 | 177.63 | 178.81 | 176.38 | 177.22 | 566,870 | -0.48(-0.27%) |
Feb 12, 2021 | 176.34 | 178.68 | 176.27 | 177.71 | 666,166 | +0.64(+0.36%) |
Feb 11, 2021 | 178.70 | 179.09 | 176.71 | 177.07 | 560,495 | -0.93(-0.52%) |
Feb 10, 2021 | 178.98 | 179.55 | 177.41 | 178.00 | 429,734 | +0.51(+0.29%) |
Feb 09, 2021 | 178.74 | 180.60 | 176.76 | 177.48 | 270,730 | -1.05(-0.59%) |
Feb 08, 2021 | 177.81 | 180.69 | 177.14 | 178.53 | 547,228 | +0.65(+0.37%) |
Feb 05, 2021 | 180.50 | 182.36 | 177.68 | 177.88 | 454,237 | -2.36(-1.31%) |
Feb 04, 2021 | 180.71 | 184.53 | 179.44 | 180.24 | 596,054 | +2.66(+1.50%) |
Feb 03, 2021 | 183.57 | 183.58 | 171.45 | 177.58 | 1,359,754 | -7.97(-4.30%) |
Feb 02, 2021 | 182.46 | 187.75 | 181.52 | 185.55 | 637,104 | +4.62(+2.56%) |