Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 206.97 | 206.97 | 203.47 | 204.60 | 216,055 | -3.38(-1.62%) |
Apr 29, 2021 | 206.44 | 216.18 | 206.01 | 207.98 | 288,355 | +1.25(+0.60%) |
Apr 28, 2021 | 207.02 | 208.08 | 206.00 | 206.73 | 91,469 | -0.47(-0.23%) |
Apr 27, 2021 | 207.11 | 208.00 | 205.56 | 207.21 | 142,678 | +0.46(+0.22%) |
Apr 26, 2021 | 208.06 | 210.93 | 206.60 | 206.75 | 329,572 | -0.29(-0.14%) |
Apr 23, 2021 | 205.39 | 208.08 | 204.32 | 207.04 | 224,528 | +3.04(+1.49%) |
Apr 22, 2021 | 202.26 | 206.28 | 201.98 | 204.00 | 179,064 | +1.23(+0.61%) |
Apr 21, 2021 | 200.53 | 204.01 | 199.73 | 202.78 | 175,170 | +3.21(+1.61%) |
Apr 20, 2021 | 199.48 | 201.34 | 198.16 | 199.56 | 148,535 | +0.26(+0.13%) |
Apr 19, 2021 | 199.24 | 200.45 | 198.41 | 199.30 | 156,373 | -0.28(-0.14%) |
Apr 16, 2021 | 199.27 | 200.31 | 198.30 | 199.58 | 131,534 | +1.58(+0.80%) |
Apr 15, 2021 | 197.14 | 198.68 | 195.01 | 198.00 | 133,263 | +1.08(+0.55%) |
Apr 14, 2021 | 194.69 | 197.40 | 194.69 | 196.92 | 127,741 | +1.51(+0.77%) |
Apr 13, 2021 | 196.93 | 197.26 | 194.66 | 195.41 | 116,655 | -1.62(-0.82%) |
Apr 12, 2021 | 196.60 | 197.97 | 196.39 | 197.03 | 96,843 | +0.45(+0.23%) |
Apr 09, 2021 | 194.78 | 197.47 | 193.69 | 196.58 | 110,559 | +2.02(+1.04%) |
Apr 08, 2021 | 195.48 | 197.33 | 192.17 | 194.56 | 180,783 | -0.62(-0.32%) |
Apr 07, 2021 | 197.23 | 197.23 | 193.33 | 195.18 | 156,409 | -1.28(-0.65%) |
Apr 06, 2021 | 196.05 | 197.91 | 193.78 | 196.46 | 206,914 | +0.46(+0.23%) |
Apr 05, 2021 | 196.52 | 198.21 | 195.43 | 196.00 | 145,336 | +0.13(+0.07%) |
Apr 01, 2021 | 193.12 | 197.06 | 191.69 | 195.87 | 167,801 | +3.58(+1.86%) |
Mar 31, 2021 | 196.30 | 197.97 | 191.91 | 192.28 | 268,275 | -5.18(-2.62%) |
Mar 30, 2021 | 196.99 | 197.46 | 194.69 | 197.46 | 182,124 | +1.04(+0.53%) |
Mar 29, 2021 | 196.16 | 200.94 | 195.59 | 196.43 | 286,176 | -0.61(-0.31%) |
Mar 26, 2021 | 195.65 | 197.39 | 192.55 | 197.04 | 229,177 | +2.20(+1.13%) |
Mar 25, 2021 | 194.53 | 195.55 | 190.97 | 194.84 | 163,664 | +1.56(+0.81%) |
Mar 24, 2021 | 193.20 | 195.78 | 192.62 | 193.28 | 233,149 | +1.53(+0.80%) |
Mar 23, 2021 | 193.79 | 194.48 | 190.67 | 191.75 | 208,444 | -3.46(-1.77%) |
Mar 22, 2021 | 195.25 | 196.59 | 191.34 | 195.22 | 266,439 | -0.44(-0.22%) |
Mar 19, 2021 | 198.04 | 198.76 | 194.67 | 195.65 | 586,686 | -2.98(-1.50%) |
Mar 18, 2021 | 199.14 | 201.23 | 197.35 | 198.63 | 166,239 | -0.47(-0.24%) |
Mar 17, 2021 | 198.12 | 202.02 | 196.29 | 199.11 | 194,085 | -0.41(-0.20%) |
Mar 16, 2021 | 200.34 | 200.34 | 196.08 | 199.51 | 255,313 | -1.05(-0.53%) |
Mar 15, 2021 | 195.67 | 201.51 | 193.87 | 200.57 | 237,926 | +5.35(+2.74%) |
Mar 12, 2021 | 194.46 | 196.45 | 193.03 | 195.22 | 202,312 | +0.81(+0.42%) |
Mar 11, 2021 | 194.74 | 196.18 | 193.58 | 194.40 | 153,500 | -0.82(-0.42%) |
Mar 10, 2021 | 191.97 | 195.60 | 190.68 | 195.23 | 220,150 | +4.37(+2.29%) |
Mar 09, 2021 | 191.04 | 191.92 | 189.63 | 190.85 | 404,049 | +0.65(+0.34%) |
Mar 08, 2021 | 190.15 | 193.86 | 188.72 | 190.20 | 229,654 | +0.51(+0.27%) |
Mar 05, 2021 | 186.39 | 190.16 | 184.30 | 189.69 | 205,516 | +4.38(+2.37%) |
Mar 04, 2021 | 187.94 | 189.74 | 183.63 | 185.31 | 344,523 | -3.03(-1.61%) |
Mar 03, 2021 | 186.56 | 191.28 | 185.68 | 188.34 | 239,329 | +1.59(+0.85%) |
Mar 02, 2021 | 187.65 | 189.14 | 184.15 | 186.75 | 232,734 | -0.79(-0.42%) |
Mar 01, 2021 | 188.35 | 190.26 | 187.03 | 187.54 | 273,517 | +1.33(+0.71%) |
Feb 26, 2021 | 187.84 | 190.05 | 185.51 | 186.22 | 397,909 | -0.76(-0.41%) |
Feb 25, 2021 | 189.99 | 189.99 | 185.45 | 186.98 | 303,256 | -3.43(-1.80%) |
Feb 24, 2021 | 182.04 | 190.83 | 181.58 | 190.41 | 454,934 | +8.63(+4.75%) |
Feb 23, 2021 | 183.88 | 184.85 | 179.34 | 181.77 | 607,262 | +3.33(+1.87%) |
Feb 22, 2021 | 180.32 | 181.54 | 177.62 | 178.44 | 428,152 | -3.01(-1.66%) |
Feb 19, 2021 | 180.69 | 183.93 | 180.57 | 181.45 | 338,787 | +2.13(+1.19%) |
Feb 18, 2021 | 177.05 | 180.38 | 176.28 | 179.32 | 173,999 | +1.84(+1.04%) |
Feb 17, 2021 | 178.97 | 180.36 | 177.07 | 177.47 | 141,706 | -2.40(-1.33%) |
Feb 16, 2021 | 182.84 | 183.41 | 179.48 | 179.87 | 231,301 | -1.96(-1.08%) |
Feb 12, 2021 | 181.99 | 182.52 | 180.90 | 181.83 | 127,252 | -0.84(-0.46%) |
Feb 11, 2021 | 183.13 | 184.95 | 180.61 | 182.67 | 386,553 | -0.76(-0.42%) |
Feb 10, 2021 | 182.23 | 183.71 | 180.59 | 183.43 | 154,568 | +1.54(+0.84%) |
Feb 09, 2021 | 183.84 | 183.84 | 180.86 | 181.90 | 173,228 | -1.60(-0.87%) |
Feb 08, 2021 | 183.30 | 185.49 | 182.83 | 183.50 | 373,605 | +1.86(+1.03%) |
Feb 05, 2021 | 181.25 | 183.35 | 178.99 | 181.64 | 233,174 | +1.98(+1.10%) |
Feb 04, 2021 | 177.73 | 180.57 | 177.73 | 179.66 | 364,107 | +2.20(+1.24%) |
Feb 03, 2021 | 176.61 | 178.76 | 176.03 | 177.46 | 332,412 | +0.14(+0.08%) |
Feb 02, 2021 | 177.03 | 177.73 | 176.43 | 177.31 | 198,804 | +0.98(+0.55%) |