Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 186.94 | 187.94 | 181.04 | 182.43 | 3,909,303 | -7.82(-4.11%) |
Apr 29, 2021 | 190.66 | 191.09 | 186.11 | 190.24 | 2,092,041 | +2.00(+1.06%) |
Apr 28, 2021 | 193.21 | 193.21 | 187.96 | 188.24 | 2,312,553 | -4.50(-2.34%) |
Apr 27, 2021 | 196.90 | 198.23 | 191.85 | 192.74 | 2,943,988 | -1.53(-0.79%) |
Apr 26, 2021 | 191.80 | 195.89 | 191.51 | 194.28 | 3,416,910 | +3.28(+1.72%) |
Apr 23, 2021 | 187.71 | 192.15 | 187.57 | 191.00 | 3,388,731 | +5.03(+2.71%) |
Apr 22, 2021 | 190.70 | 191.48 | 185.62 | 185.97 | 2,511,513 | -4.62(-2.43%) |
Apr 21, 2021 | 183.99 | 190.80 | 182.38 | 190.59 | 2,899,580 | +6.89(+3.75%) |
Apr 20, 2021 | 183.70 | 186.29 | 182.27 | 183.70 | 3,374,384 | -0.85(-0.46%) |
Apr 19, 2021 | 188.93 | 189.10 | 181.93 | 184.56 | 2,834,474 | -4.38(-2.32%) |
Apr 16, 2021 | 190.65 | 191.49 | 188.59 | 188.94 | 2,308,646 | -2.26(-1.18%) |
Apr 15, 2021 | 192.14 | 192.14 | 188.13 | 191.20 | 1,960,822 | +1.78(+0.94%) |
Apr 14, 2021 | 190.66 | 192.68 | 188.19 | 189.42 | 3,038,213 | -2.00(-1.04%) |
Apr 13, 2021 | 196.46 | 196.90 | 190.21 | 191.42 | 3,201,293 | -5.63(-2.86%) |
Apr 12, 2021 | 197.08 | 197.31 | 194.14 | 197.05 | 1,779,685 | -1.19(-0.60%) |
Apr 09, 2021 | 196.58 | 198.54 | 195.25 | 198.23 | 1,981,825 | -0.02(-0.01%) |
Apr 08, 2021 | 198.05 | 199.63 | 196.24 | 198.25 | 3,352,568 | -2.78(-1.38%) |
Apr 07, 2021 | 200.80 | 202.21 | 199.25 | 201.03 | 1,606,865 | -0.73(-0.36%) |
Apr 06, 2021 | 201.47 | 203.45 | 197.73 | 201.76 | 2,297,811 | -1.70(-0.83%) |
Apr 05, 2021 | 200.27 | 205.09 | 198.65 | 203.45 | 2,810,659 | +6.27(+3.18%) |
Apr 01, 2021 | 194.51 | 197.40 | 193.45 | 197.18 | 2,810,012 | +6.39(+3.35%) |
Mar 31, 2021 | 189.54 | 192.56 | 187.63 | 190.79 | 3,011,839 | +3.38(+1.81%) |
Mar 30, 2021 | 182.31 | 188.40 | 182.20 | 187.41 | 2,453,052 | +3.44(+1.87%) |
Mar 29, 2021 | 186.59 | 187.31 | 181.83 | 183.97 | 2,856,956 | -4.61(-2.44%) |
Mar 26, 2021 | 180.79 | 188.98 | 179.16 | 188.57 | 3,267,373 | +7.29(+4.02%) |
Mar 25, 2021 | 173.09 | 181.94 | 172.73 | 181.29 | 3,706,483 | +3.82(+2.15%) |
Mar 24, 2021 | 183.13 | 184.32 | 177.44 | 177.47 | 3,052,693 | -4.11(-2.26%) |
Mar 23, 2021 | 189.63 | 189.74 | 179.85 | 181.58 | 5,010,633 | -8.32(-4.38%) |
Mar 22, 2021 | 192.47 | 195.32 | 186.35 | 189.90 | 6,201,648 | -1.55(-0.81%) |
Mar 19, 2021 | 186.06 | 193.81 | 183.10 | 191.46 | 56,037,844 | +3.27(+1.74%) |
Mar 18, 2021 | 193.46 | 197.34 | 187.33 | 188.19 | 8,757,220 | -9.24(-4.68%) |
Mar 17, 2021 | 189.10 | 198.61 | 188.57 | 197.43 | 7,725,872 | +5.27(+2.74%) |
Mar 16, 2021 | 190.56 | 195.41 | 190.13 | 192.16 | 7,269,723 | +2.72(+1.44%) |
Mar 15, 2021 | 186.49 | 189.52 | 184.04 | 189.44 | 12,772,117 | +15.58(+8.96%) |
Mar 12, 2021 | 175.20 | 176.88 | 172.27 | 173.86 | 2,192,776 | -4.23(-2.38%) |
Mar 11, 2021 | 176.38 | 179.03 | 174.81 | 178.09 | 3,393,598 | +7.62(+4.47%) |
Mar 10, 2021 | 176.55 | 177.00 | 170.28 | 170.47 | 2,370,430 | -3.20(-1.84%) |
Mar 09, 2021 | 166.41 | 175.01 | 165.34 | 173.67 | 3,903,172 | +12.11(+7.50%) |
Mar 08, 2021 | 168.95 | 173.44 | 160.75 | 161.56 | 3,353,723 | -9.35(-5.47%) |
Mar 05, 2021 | 164.61 | 172.01 | 156.87 | 170.91 | 5,373,082 | +12.87(+8.14%) |
Mar 04, 2021 | 164.00 | 166.92 | 155.12 | 158.04 | 3,953,537 | -8.23(-4.95%) |
Mar 03, 2021 | 172.52 | 174.00 | 165.84 | 166.27 | 2,558,610 | -5.93(-3.45%) |
Mar 02, 2021 | 178.56 | 179.28 | 172.01 | 172.21 | 2,932,496 | -4.75(-2.69%) |
Mar 01, 2021 | 176.22 | 177.53 | 173.20 | 176.96 | 4,609,680 | +4.49(+2.60%) |
Feb 26, 2021 | 171.99 | 174.00 | 167.34 | 172.47 | 3,100,180 | +3.81(+2.26%) |
Feb 25, 2021 | 176.21 | 177.62 | 168.22 | 168.66 | 3,561,997 | -7.26(-4.13%) |
Feb 24, 2021 | 168.17 | 176.50 | 167.16 | 175.93 | 3,341,693 | +4.85(+2.83%) |
Feb 23, 2021 | 173.72 | 173.72 | 165.65 | 171.08 | 5,494,253 | -4.28(-2.44%) |
Feb 22, 2021 | 180.26 | 181.78 | 174.76 | 175.36 | 2,548,102 | -5.65(-3.12%) |
Feb 19, 2021 | 178.95 | 182.11 | 178.08 | 181.01 | 2,322,118 | +5.39(+3.07%) |
Feb 18, 2021 | 177.15 | 178.52 | 172.94 | 175.62 | 2,931,974 | -3.60(-2.01%) |
Feb 17, 2021 | 180.78 | 184.18 | 177.53 | 179.22 | 2,535,169 | -5.42(-2.94%) |
Feb 16, 2021 | 187.90 | 189.14 | 182.99 | 184.64 | 2,305,128 | +0.98(+0.54%) |
Feb 12, 2021 | 182.50 | 185.07 | 180.32 | 183.66 | 1,769,399 | +0.37(+0.20%) |
Feb 11, 2021 | 178.00 | 184.01 | 178.00 | 183.29 | 2,762,017 | +5.76(+3.25%) |
Feb 10, 2021 | 181.03 | 181.33 | 173.26 | 177.53 | 3,004,804 | -0.13(-0.07%) |
Feb 09, 2021 | 177.00 | 178.00 | 174.28 | 177.66 | 1,801,815 | -0.08(-0.04%) |
Feb 08, 2021 | 174.50 | 177.76 | 173.84 | 177.73 | 2,469,104 | +5.79(+3.37%) |
Feb 05, 2021 | 172.85 | 173.96 | 171.06 | 171.94 | 3,208,565 | +0.51(+0.30%) |
Feb 04, 2021 | 166.18 | 171.43 | 165.48 | 171.43 | 2,860,629 | +6.94(+4.22%) |
Feb 03, 2021 | 170.05 | 171.71 | 163.55 | 164.49 | 3,462,983 | -2.94(-1.75%) |
Feb 02, 2021 | 170.06 | 172.90 | 161.28 | 167.43 | 7,007,404 | +5.37(+3.31%) |