Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 184.99 | 191.48 | 184.40 | 187.64 | 1,174,800 | +0.36(+0.19%) |
Apr 29, 2021 | 196.00 | 196.29 | 185.20 | 187.28 | 2,168,529 | -8.14(-4.17%) |
Apr 28, 2021 | 195.40 | 198.00 | 192.51 | 195.42 | 2,199,893 | -0.51(-0.26%) |
Apr 27, 2021 | 198.08 | 199.50 | 193.90 | 195.93 | 1,365,746 | -0.76(-0.39%) |
Apr 26, 2021 | 191.70 | 196.78 | 188.72 | 196.69 | 1,319,082 | +6.43(+3.38%) |
Apr 23, 2021 | 192.48 | 194.22 | 188.55 | 190.26 | 1,497,700 | +0.23(+0.12%) |
Apr 22, 2021 | 186.19 | 194.25 | 185.75 | 190.03 | 1,827,375 | +3.91(+2.10%) |
Apr 21, 2021 | 183.71 | 188.46 | 181.43 | 186.12 | 1,057,320 | +0.04(+0.02%) |
Apr 20, 2021 | 191.99 | 194.79 | 185.07 | 186.08 | 1,119,296 | -4.86(-2.55%) |
Apr 19, 2021 | 191.14 | 195.71 | 189.20 | 190.94 | 919,471 | -1.55(-0.81%) |
Apr 16, 2021 | 196.81 | 196.81 | 189.74 | 192.49 | 1,319,400 | -3.43(-1.75%) |
Apr 15, 2021 | 195.31 | 197.52 | 193.04 | 195.92 | 1,258,772 | +3.53(+1.83%) |
Apr 14, 2021 | 198.04 | 198.90 | 192.08 | 192.39 | 1,369,047 | -4.26(-2.17%) |
Apr 13, 2021 | 190.15 | 199.50 | 189.59 | 196.65 | 2,486,845 | +8.27(+4.39%) |
Apr 12, 2021 | 185.58 | 189.50 | 183.55 | 188.38 | 2,056,305 | +3.34(+1.81%) |
Apr 09, 2021 | 183.99 | 185.26 | 180.87 | 185.04 | 1,122,700 | -0.15(-0.08%) |
Apr 08, 2021 | 183.00 | 187.17 | 181.80 | 185.19 | 1,926,072 | +5.17(+2.87%) |
Apr 07, 2021 | 180.81 | 183.32 | 179.00 | 180.02 | 1,242,097 | -2.10(-1.15%) |
Apr 06, 2021 | 175.43 | 184.96 | 173.53 | 182.12 | 2,282,696 | +6.93(+3.96%) |
Apr 05, 2021 | 176.61 | 178.95 | 172.32 | 175.19 | 1,368,568 | -0.58(-0.33%) |
Apr 01, 2021 | 174.80 | 180.00 | 174.30 | 175.77 | 2,097,300 | +4.10(+2.39%) |
Mar 31, 2021 | 168.49 | 173.17 | 167.20 | 171.67 | 1,918,522 | +5.88(+3.55%) |
Mar 30, 2021 | 164.24 | 166.86 | 160.66 | 165.79 | 1,336,031 | +0.04(+0.02%) |
Mar 29, 2021 | 169.01 | 174.86 | 163.45 | 165.75 | 2,372,234 | -4.03(-2.37%) |
Mar 26, 2021 | 170.92 | 174.00 | 164.67 | 169.78 | 1,816,600 | -3.07(-1.78%) |
Mar 25, 2021 | 171.45 | 175.30 | 168.40 | 172.85 | 1,557,135 | -2.25(-1.28%) |
Mar 24, 2021 | 186.40 | 186.40 | 174.99 | 175.10 | 2,133,643 | -7.90(-4.32%) |
Mar 23, 2021 | 182.46 | 185.45 | 180.00 | 183.00 | 1,619,430 | +0.39(+0.21%) |
Mar 22, 2021 | 183.50 | 185.16 | 181.40 | 182.61 | 1,710,649 | +1.05(+0.58%) |
Mar 19, 2021 | 178.66 | 182.03 | 175.75 | 181.56 | 2,320,500 | +3.35(+1.88%) |
Mar 18, 2021 | 184.40 | 184.67 | 177.40 | 178.21 | 2,676,421 | -7.12(-3.84%) |
Mar 17, 2021 | 178.61 | 188.49 | 177.00 | 185.33 | 2,333,020 | +3.15(+1.73%) |
Mar 16, 2021 | 187.00 | 187.92 | 178.02 | 182.18 | 2,178,182 | -2.09(-1.13%) |
Mar 15, 2021 | 184.98 | 185.00 | 180.55 | 184.27 | 1,435,565 | -0.34(-0.18%) |
Mar 12, 2021 | 184.54 | 185.21 | 179.88 | 184.61 | 1,521,400 | -4.26(-2.26%) |
Mar 11, 2021 | 187.00 | 189.75 | 183.09 | 188.87 | 2,080,033 | +8.80(+4.89%) |
Mar 10, 2021 | 185.82 | 188.98 | 178.81 | 180.07 | 2,426,834 | -1.36(-0.75%) |
Mar 09, 2021 | 178.71 | 182.79 | 175.00 | 181.43 | 2,822,398 | +13.59(+8.10%) |
Mar 08, 2021 | 175.76 | 181.70 | 166.89 | 167.84 | 2,747,583 | -7.53(-4.29%) |
Mar 05, 2021 | 185.54 | 185.54 | 165.57 | 175.37 | 3,941,600 | -5.53(-3.06%) |
Mar 04, 2021 | 184.33 | 190.96 | 175.68 | 180.90 | 3,171,481 | -6.93(-3.69%) |
Mar 03, 2021 | 202.11 | 202.12 | 187.46 | 187.83 | 2,702,909 | -14.78(-7.29%) |
Mar 02, 2021 | 212.00 | 212.00 | 202.27 | 202.61 | 1,788,617 | -7.55(-3.59%) |
Mar 01, 2021 | 208.75 | 211.14 | 202.18 | 210.16 | 1,917,605 | +5.13(+2.50%) |
Feb 26, 2021 | 213.10 | 224.08 | 197.08 | 205.03 | 3,721,900 | +9.24(+4.72%) |
Feb 25, 2021 | 204.00 | 210.91 | 194.34 | 195.79 | 2,547,000 | -12.02(-5.78%) |
Feb 24, 2021 | 208.38 | 210.79 | 203.55 | 207.81 | 1,683,604 | +1.30(+0.63%) |
Feb 23, 2021 | 203.26 | 206.84 | 190.60 | 206.51 | 3,704,147 | -6.94(-3.25%) |
Feb 22, 2021 | 223.68 | 225.25 | 212.90 | 213.45 | 2,423,319 | -12.58(-5.57%) |
Feb 19, 2021 | 225.55 | 228.09 | 223.41 | 226.03 | 1,487,000 | +2.65(+1.19%) |
Feb 18, 2021 | 222.06 | 224.20 | 216.20 | 223.38 | 1,418,487 | -1.45(-0.64%) |
Feb 17, 2021 | 225.21 | 225.90 | 217.66 | 224.83 | 1,469,966 | +1.20(+0.54%) |
Feb 16, 2021 | 229.26 | 230.88 | 217.75 | 223.63 | 1,918,722 | -2.85(-1.26%) |
Feb 12, 2021 | 224.76 | 228.38 | 221.58 | 226.48 | 1,522,700 | +3.59(+1.61%) |
Feb 11, 2021 | 225.00 | 227.04 | 217.97 | 222.89 | 1,485,735 | -0.20(-0.09%) |
Feb 10, 2021 | 221.00 | 224.49 | 216.49 | 223.09 | 2,131,170 | +3.09(+1.40%) |
Feb 09, 2021 | 218.58 | 220.85 | 215.99 | 220.00 | 1,115,110 | +4.13(+1.91%) |
Feb 08, 2021 | 219.31 | 221.25 | 214.08 | 215.87 | 1,162,786 | -0.91(-0.42%) |
Feb 05, 2021 | 215.45 | 219.99 | 211.88 | 216.78 | 2,018,300 | +3.03(+1.42%) |
Feb 04, 2021 | 210.11 | 214.24 | 207.33 | 213.75 | 1,235,895 | +4.19(+2.00%) |
Feb 03, 2021 | 217.90 | 218.21 | 207.06 | 209.56 | 2,394,579 | -7.15(-3.30%) |
Feb 02, 2021 | 207.06 | 217.44 | 207.06 | 216.71 | 1,891,720 | +12.24(+5.99%) |