Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 195.23 | 198.31 | 191.43 | 193.24 | 153,800 | -4.02(-2.04%) |
Apr 29, 2021 | 202.00 | 202.00 | 192.94 | 197.26 | 131,769 | -2.69(-1.35%) |
Apr 28, 2021 | 197.88 | 200.87 | 195.50 | 199.95 | 84,750 | +0.37(+0.19%) |
Apr 27, 2021 | 201.43 | 201.43 | 198.00 | 199.58 | 91,183 | -0.30(-0.15%) |
Apr 26, 2021 | 195.64 | 200.42 | 193.59 | 199.88 | 124,886 | +4.48(+2.29%) |
Apr 23, 2021 | 195.20 | 198.51 | 195.20 | 195.40 | 168,000 | +1.34(+0.69%) |
Apr 22, 2021 | 192.81 | 197.20 | 191.35 | 194.06 | 182,898 | +1.71(+0.89%) |
Apr 21, 2021 | 189.15 | 192.89 | 187.87 | 192.35 | 143,167 | +2.75(+1.45%) |
Apr 20, 2021 | 190.27 | 192.99 | 185.59 | 189.60 | 169,555 | -1.25(-0.65%) |
Apr 19, 2021 | 192.60 | 193.81 | 187.05 | 190.85 | 310,124 | -3.30(-1.70%) |
Apr 16, 2021 | 193.29 | 195.49 | 191.52 | 194.15 | 205,600 | -0.39(-0.20%) |
Apr 15, 2021 | 196.23 | 197.41 | 192.49 | 194.54 | 207,010 | +1.56(+0.81%) |
Apr 14, 2021 | 194.49 | 199.32 | 191.97 | 192.98 | 157,917 | -0.47(-0.24%) |
Apr 13, 2021 | 193.48 | 197.50 | 191.49 | 193.45 | 176,198 | +2.13(+1.11%) |
Apr 12, 2021 | 187.88 | 191.95 | 185.07 | 191.32 | 194,187 | +2.60(+1.38%) |
Apr 09, 2021 | 188.44 | 188.90 | 183.92 | 188.72 | 144,200 | -0.35(-0.19%) |
Apr 08, 2021 | 188.26 | 193.97 | 187.59 | 189.07 | 187,655 | +4.40(+2.38%) |
Apr 07, 2021 | 187.61 | 187.61 | 183.96 | 184.67 | 292,983 | -2.81(-1.50%) |
Apr 06, 2021 | 188.58 | 190.01 | 184.46 | 187.48 | 323,791 | -1.14(-0.60%) |
Apr 05, 2021 | 185.69 | 188.91 | 183.20 | 188.62 | 306,704 | +4.59(+2.49%) |
Apr 01, 2021 | 183.22 | 187.16 | 180.93 | 184.03 | 299,600 | +4.20(+2.34%) |
Mar 31, 2021 | 173.17 | 182.84 | 172.82 | 179.83 | 450,144 | +9.05(+5.30%) |
Mar 30, 2021 | 169.57 | 171.28 | 166.19 | 170.78 | 244,092 | -0.69(-0.40%) |
Mar 29, 2021 | 176.39 | 178.48 | 166.37 | 171.47 | 312,320 | -5.34(-3.02%) |
Mar 26, 2021 | 171.27 | 177.04 | 170.06 | 176.81 | 218,500 | +5.66(+3.31%) |
Mar 25, 2021 | 168.71 | 171.94 | 166.10 | 171.15 | 192,123 | -0.14(-0.08%) |
Mar 24, 2021 | 175.58 | 178.50 | 170.61 | 171.29 | 268,060 | -2.99(-1.72%) |
Mar 23, 2021 | 178.36 | 179.29 | 173.18 | 174.28 | 246,709 | -3.31(-1.86%) |
Mar 22, 2021 | 175.95 | 181.05 | 175.79 | 177.59 | 246,876 | +2.44(+1.39%) |
Mar 19, 2021 | 173.54 | 178.32 | 172.44 | 175.15 | 798,900 | +1.15(+0.66%) |
Mar 18, 2021 | 182.52 | 182.52 | 172.91 | 174.00 | 203,232 | -12.50(-6.70%) |
Mar 17, 2021 | 186.35 | 189.51 | 182.16 | 186.50 | 208,486 | -1.59(-0.85%) |
Mar 16, 2021 | 191.61 | 192.49 | 186.68 | 188.09 | 174,711 | -0.75(-0.40%) |
Mar 15, 2021 | 184.02 | 189.73 | 183.78 | 188.84 | 213,928 | +5.78(+3.16%) |
Mar 12, 2021 | 182.14 | 183.35 | 178.85 | 183.06 | 141,100 | -3.37(-1.81%) |
Mar 11, 2021 | 181.95 | 187.04 | 179.49 | 186.43 | 181,680 | +9.31(+5.26%) |
Mar 10, 2021 | 182.50 | 185.07 | 175.57 | 177.12 | 160,109 | -1.76(-0.98%) |
Mar 09, 2021 | 174.12 | 180.73 | 170.95 | 178.88 | 253,880 | +11.80(+7.06%) |
Mar 08, 2021 | 174.06 | 176.78 | 166.92 | 167.08 | 182,932 | -7.91(-4.52%) |
Mar 05, 2021 | 173.51 | 175.23 | 163.30 | 174.99 | 353,000 | +5.02(+2.95%) |
Mar 04, 2021 | 175.15 | 177.06 | 166.05 | 169.97 | 321,780 | -6.09(-3.46%) |
Mar 03, 2021 | 185.35 | 186.32 | 175.67 | 176.06 | 332,906 | -11.20(-5.98%) |
Mar 02, 2021 | 196.52 | 196.52 | 186.78 | 187.26 | 256,922 | -7.65(-3.92%) |
Mar 01, 2021 | 195.15 | 199.53 | 192.88 | 194.91 | 294,188 | +3.72(+1.95%) |
Feb 26, 2021 | 192.05 | 194.19 | 186.08 | 191.19 | 280,200 | +0.93(+0.49%) |
Feb 25, 2021 | 196.89 | 199.06 | 186.74 | 190.26 | 320,180 | -7.49(-3.79%) |
Feb 24, 2021 | 194.04 | 198.19 | 188.82 | 197.75 | 174,372 | +4.42(+2.29%) |
Feb 23, 2021 | 192.04 | 194.61 | 183.20 | 193.33 | 221,911 | -2.63(-1.34%) |
Feb 22, 2021 | 203.50 | 205.90 | 195.03 | 195.96 | 211,043 | -10.28(-4.98%) |
Feb 19, 2021 | 199.91 | 207.59 | 199.40 | 206.24 | 281,500 | +8.09(+4.08%) |
Feb 18, 2021 | 194.93 | 200.73 | 192.39 | 198.15 | 270,739 | +0.86(+0.44%) |
Feb 17, 2021 | 197.90 | 199.66 | 193.10 | 197.29 | 236,359 | -3.79(-1.88%) |
Feb 16, 2021 | 206.79 | 207.93 | 199.75 | 201.08 | 220,359 | -4.80(-2.33%) |
Feb 12, 2021 | 203.65 | 206.57 | 202.57 | 205.88 | 194,100 | +2.26(+1.11%) |
Feb 11, 2021 | 207.66 | 208.00 | 201.33 | 203.62 | 374,336 | -1.98(-0.96%) |
Feb 10, 2021 | 212.87 | 213.38 | 205.00 | 205.60 | 178,130 | -7.89(-3.70%) |
Feb 09, 2021 | 208.50 | 214.74 | 205.87 | 213.49 | 270,411 | +5.85(+2.82%) |
Feb 08, 2021 | 203.65 | 209.93 | 202.69 | 207.64 | 267,333 | +4.60(+2.27%) |
Feb 05, 2021 | 209.00 | 211.85 | 202.00 | 203.04 | 346,100 | -10.02(-4.70%) |
Feb 04, 2021 | 205.84 | 213.54 | 204.72 | 213.06 | 326,393 | +8.53(+4.17%) |
Feb 03, 2021 | 202.84 | 205.91 | 201.42 | 204.53 | 220,239 | +2.37(+1.17%) |
Feb 02, 2021 | 194.26 | 204.35 | 194.26 | 202.16 | 253,027 | +9.47(+4.91%) |