Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 188.14 | 189.91 | 187.93 | 189.10 | 1,975,033 | -0.11(-0.06%) |
Apr 29, 2021 | 188.06 | 190.15 | 187.74 | 189.21 | 2,065,998 | +2.66(+1.43%) |
Apr 28, 2021 | 186.06 | 187.27 | 185.62 | 186.55 | 1,752,330 | +0.09(+0.05%) |
Apr 27, 2021 | 186.03 | 187.34 | 185.50 | 186.46 | 2,477,120 | +0.67(+0.36%) |
Apr 26, 2021 | 187.63 | 187.97 | 185.08 | 185.79 | 2,932,464 | -2.17(-1.16%) |
Apr 23, 2021 | 187.90 | 188.68 | 186.06 | 187.96 | 2,679,556 | +0.40(+0.21%) |
Apr 22, 2021 | 189.14 | 189.45 | 185.80 | 187.56 | 2,739,447 | -1.09(-0.58%) |
Apr 21, 2021 | 189.08 | 190.15 | 188.23 | 188.66 | 3,109,540 | -0.46(-0.24%) |
Apr 20, 2021 | 190.61 | 191.14 | 188.34 | 189.11 | 2,290,322 | -1.26(-0.66%) |
Apr 19, 2021 | 190.75 | 192.39 | 190.00 | 190.37 | 3,204,868 | +0.09(+0.05%) |
Apr 16, 2021 | 187.95 | 191.14 | 187.80 | 190.28 | 4,759,479 | +2.55(+1.36%) |
Apr 15, 2021 | 187.97 | 188.14 | 185.70 | 187.73 | 3,693,296 | +0.05(+0.02%) |
Apr 14, 2021 | 186.38 | 187.95 | 185.24 | 187.69 | 2,379,023 | +0.70(+0.38%) |
Apr 13, 2021 | 186.99 | 187.95 | 185.68 | 186.99 | 2,623,034 | -0.15(-0.08%) |
Apr 12, 2021 | 187.29 | 188.27 | 185.65 | 187.13 | 3,497,736 | -0.24(-0.13%) |
Apr 09, 2021 | 186.13 | 187.65 | 185.71 | 187.37 | 3,178,904 | +1.73(+0.93%) |
Apr 08, 2021 | 186.45 | 186.87 | 184.69 | 185.63 | 3,323,709 | -0.90(-0.48%) |
Apr 07, 2021 | 187.72 | 187.95 | 186.20 | 186.54 | 2,301,316 | -0.89(-0.48%) |
Apr 06, 2021 | 186.49 | 189.21 | 185.17 | 187.43 | 2,732,365 | +0.07(+0.04%) |
Apr 05, 2021 | 184.30 | 187.77 | 184.30 | 187.36 | 3,105,222 | +4.22(+2.31%) |
Apr 01, 2021 | 180.78 | 183.82 | 179.16 | 183.13 | 2,992,361 | +2.42(+1.34%) |
Mar 31, 2021 | 182.51 | 183.69 | 180.68 | 180.72 | 3,898,029 | -1.44(-0.79%) |
Mar 30, 2021 | 180.73 | 183.72 | 180.30 | 182.16 | 3,079,586 | +1.31(+0.73%) |
Mar 29, 2021 | 182.56 | 184.27 | 180.21 | 180.84 | 3,541,768 | -2.50(-1.36%) |
Mar 26, 2021 | 177.28 | 183.60 | 177.03 | 183.34 | 6,626,553 | +7.53(+4.28%) |
Mar 25, 2021 | 171.61 | 176.43 | 171.23 | 175.82 | 3,774,787 | +4.03(+2.35%) |
Mar 24, 2021 | 172.28 | 172.86 | 170.96 | 171.78 | 2,728,121 | -0.58(-0.34%) |
Mar 23, 2021 | 171.32 | 174.07 | 171.01 | 172.37 | 3,200,803 | +0.80(+0.47%) |
Mar 22, 2021 | 170.71 | 173.70 | 170.38 | 171.57 | 4,331,711 | +0.45(+0.26%) |
Mar 19, 2021 | 164.12 | 171.80 | 163.89 | 171.12 | 8,488,806 | +7.25(+4.42%) |
Mar 18, 2021 | 161.71 | 165.28 | 161.20 | 163.87 | 3,133,352 | +1.10(+0.68%) |
Mar 17, 2021 | 163.92 | 163.92 | 162.29 | 162.77 | 3,210,275 | -1.65(-1.00%) |
Mar 16, 2021 | 164.46 | 164.86 | 162.51 | 164.42 | 3,767,043 | -0.81(-0.49%) |
Mar 15, 2021 | 164.63 | 165.86 | 162.93 | 165.23 | 3,785,324 | +1.00(+0.61%) |
Mar 12, 2021 | 163.58 | 164.55 | 162.92 | 164.24 | 2,676,378 | +0.63(+0.38%) |
Mar 11, 2021 | 163.29 | 164.31 | 161.86 | 163.61 | 3,336,512 | +0.68(+0.41%) |
Mar 10, 2021 | 164.45 | 165.72 | 162.49 | 162.94 | 3,631,308 | -0.55(-0.33%) |
Mar 09, 2021 | 163.02 | 164.91 | 161.68 | 163.48 | 4,104,255 | +2.11(+1.31%) |
Mar 08, 2021 | 159.29 | 162.83 | 158.39 | 161.37 | 4,992,561 | +3.89(+2.47%) |
Mar 05, 2021 | 155.36 | 159.65 | 152.41 | 157.49 | 6,585,014 | +2.55(+1.64%) |
Mar 04, 2021 | 157.27 | 159.31 | 152.21 | 154.94 | 7,787,251 | -3.46(-2.18%) |
Mar 03, 2021 | 159.67 | 161.37 | 157.47 | 158.40 | 9,071,582 | +0.11(+0.07%) |
Mar 02, 2021 | 171.54 | 176.62 | 157.09 | 158.29 | 24,188,784 | -11.50(-6.77%) |
Mar 01, 2021 | 169.49 | 171.15 | 168.66 | 169.79 | 3,991,561 | +2.42(+1.44%) |
Feb 26, 2021 | 169.71 | 170.46 | 166.22 | 167.37 | 4,757,067 | -1.50(-0.89%) |
Feb 25, 2021 | 172.01 | 173.63 | 168.41 | 168.87 | 4,770,805 | -1.82(-1.07%) |
Feb 24, 2021 | 169.72 | 171.28 | 168.15 | 170.69 | 4,031,544 | +0.66(+0.39%) |
Feb 23, 2021 | 171.83 | 172.19 | 167.98 | 170.03 | 3,098,383 | -2.40(-1.39%) |
Feb 22, 2021 | 172.19 | 173.73 | 171.18 | 172.43 | 2,357,536 | +0.16(+0.09%) |
Feb 19, 2021 | 175.13 | 175.59 | 171.86 | 172.28 | 3,419,591 | -2.36(-1.35%) |
Feb 18, 2021 | 171.95 | 174.78 | 171.53 | 174.64 | 3,237,817 | -2.00(-1.13%) |
Feb 17, 2021 | 172.62 | 177.19 | 172.53 | 176.64 | 4,077,957 | +2.75(+1.58%) |
Feb 16, 2021 | 174.81 | 175.70 | 173.49 | 173.89 | 2,739,071 | -0.15(-0.08%) |
Feb 12, 2021 | 173.78 | 174.44 | 172.92 | 174.04 | 2,003,742 | +0.93(+0.54%) |
Feb 11, 2021 | 174.70 | 175.62 | 173.05 | 173.11 | 2,047,817 | -1.85(-1.06%) |
Feb 10, 2021 | 176.28 | 176.78 | 172.85 | 174.96 | 2,984,038 | -1.68(-0.95%) |
Feb 09, 2021 | 176.49 | 178.42 | 176.28 | 176.64 | 3,155,268 | +0.31(+0.18%) |
Feb 08, 2021 | 174.29 | 176.81 | 173.18 | 176.33 | 3,379,887 | +4.63(+2.69%) |
Feb 05, 2021 | 172.28 | 173.04 | 170.82 | 171.70 | 2,440,524 | +0.25(+0.14%) |
Feb 04, 2021 | 168.98 | 171.59 | 167.78 | 171.46 | 2,539,562 | +3.16(+1.88%) |
Feb 03, 2021 | 168.37 | 169.95 | 167.01 | 168.29 | 2,347,606 | -0.44(-0.26%) |
Feb 02, 2021 | 168.65 | 171.87 | 168.36 | 168.73 | 3,211,585 | +1.84(+1.10%) |