Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 189.41 | 191.19 | 189.19 | 190.37 | 1,961,876 | -0.11(-0.06%) |
Apr 29, 2021 | 189.32 | 191.43 | 189.00 | 190.48 | 2,052,235 | +2.68(+1.43%) |
Apr 28, 2021 | 187.31 | 188.52 | 186.86 | 187.80 | 1,740,656 | +0.09(+0.05%) |
Apr 27, 2021 | 187.28 | 188.60 | 186.74 | 187.71 | 2,460,618 | +0.67(+0.36%) |
Apr 26, 2021 | 188.89 | 189.23 | 186.32 | 187.04 | 2,912,930 | -2.19(-1.16%) |
Apr 23, 2021 | 189.16 | 189.95 | 187.31 | 189.22 | 2,661,706 | +0.40(+0.21%) |
Apr 22, 2021 | 190.41 | 190.72 | 187.04 | 188.82 | 2,721,198 | -1.10(-0.58%) |
Apr 21, 2021 | 190.35 | 191.43 | 189.49 | 189.92 | 3,088,826 | -0.46(-0.24%) |
Apr 20, 2021 | 191.89 | 192.42 | 189.61 | 190.38 | 2,275,065 | -1.27(-0.66%) |
Apr 19, 2021 | 192.03 | 193.68 | 191.28 | 191.65 | 3,183,518 | +0.09(+0.05%) |
Apr 16, 2021 | 189.21 | 192.42 | 189.06 | 191.56 | 4,727,773 | +2.56(+1.36%) |
Apr 15, 2021 | 189.23 | 189.41 | 186.94 | 188.99 | 3,668,693 | +0.05(+0.02%) |
Apr 14, 2021 | 187.63 | 189.21 | 186.49 | 188.95 | 2,363,175 | +0.71(+0.38%) |
Apr 13, 2021 | 188.24 | 189.21 | 186.93 | 188.24 | 2,605,561 | -0.15(-0.08%) |
Apr 12, 2021 | 188.55 | 189.53 | 186.90 | 188.39 | 3,474,436 | -0.24(-0.13%) |
Apr 09, 2021 | 187.38 | 188.91 | 186.95 | 188.62 | 3,157,728 | +1.75(+0.93%) |
Apr 08, 2021 | 187.70 | 188.12 | 185.92 | 186.88 | 3,301,568 | -0.91(-0.48%) |
Apr 07, 2021 | 188.98 | 189.21 | 187.45 | 187.79 | 2,285,986 | -0.90(-0.48%) |
Apr 06, 2021 | 187.74 | 190.48 | 186.41 | 188.69 | 2,714,163 | +0.07(+0.04%) |
Apr 05, 2021 | 185.54 | 189.03 | 185.54 | 188.62 | 3,084,536 | +4.25(+2.31%) |
Apr 01, 2021 | 181.99 | 185.05 | 180.36 | 184.36 | 2,972,427 | +2.43(+1.34%) |
Mar 31, 2021 | 183.74 | 184.92 | 181.89 | 181.93 | 3,872,062 | -1.45(-0.79%) |
Mar 30, 2021 | 181.94 | 184.95 | 181.51 | 183.38 | 3,059,071 | +1.32(+0.73%) |
Mar 29, 2021 | 183.78 | 185.50 | 181.41 | 182.06 | 3,518,174 | -2.52(-1.36%) |
Mar 26, 2021 | 178.47 | 184.83 | 178.22 | 184.57 | 6,582,410 | +7.58(+4.28%) |
Mar 25, 2021 | 172.76 | 177.61 | 172.38 | 177.00 | 3,749,641 | +4.06(+2.35%) |
Mar 24, 2021 | 173.43 | 174.02 | 172.11 | 172.94 | 2,709,947 | -0.59(-0.34%) |
Mar 23, 2021 | 172.47 | 175.24 | 172.16 | 173.53 | 3,179,480 | +0.81(+0.47%) |
Mar 22, 2021 | 171.85 | 174.87 | 171.53 | 172.72 | 4,302,855 | +0.45(+0.26%) |
Mar 19, 2021 | 165.22 | 172.96 | 164.99 | 172.27 | 8,432,257 | +7.29(+4.42%) |
Mar 18, 2021 | 162.80 | 166.39 | 162.28 | 164.97 | 3,112,479 | +1.11(+0.68%) |
Mar 17, 2021 | 165.02 | 165.02 | 163.38 | 163.86 | 3,188,890 | -1.66(-1.00%) |
Mar 16, 2021 | 165.56 | 165.97 | 163.60 | 165.52 | 3,741,949 | -0.82(-0.49%) |
Mar 15, 2021 | 165.74 | 166.98 | 164.02 | 166.34 | 3,760,107 | +1.00(+0.61%) |
Mar 12, 2021 | 164.68 | 165.65 | 164.01 | 165.34 | 2,658,549 | +0.63(+0.38%) |
Mar 11, 2021 | 164.38 | 165.41 | 162.94 | 164.71 | 3,314,286 | +0.68(+0.41%) |
Mar 10, 2021 | 165.55 | 166.83 | 163.58 | 164.03 | 3,607,118 | -0.55(-0.33%) |
Mar 09, 2021 | 164.11 | 166.01 | 162.76 | 164.58 | 4,076,914 | +2.12(+1.31%) |
Mar 08, 2021 | 160.36 | 163.93 | 159.45 | 162.46 | 4,959,303 | +3.91(+2.47%) |
Mar 05, 2021 | 156.40 | 160.72 | 153.44 | 158.54 | 6,541,147 | +2.56(+1.64%) |
Mar 04, 2021 | 158.32 | 160.38 | 153.23 | 155.98 | 7,735,376 | -3.48(-2.18%) |
Mar 03, 2021 | 160.74 | 162.46 | 158.53 | 159.46 | 9,011,151 | +0.11(+0.07%) |
Mar 02, 2021 | 172.69 | 177.81 | 158.14 | 159.35 | 24,027,648 | -11.57(-6.77%) |
Mar 01, 2021 | 170.62 | 172.29 | 169.79 | 170.93 | 3,964,971 | +2.43(+1.44%) |
Feb 26, 2021 | 170.85 | 171.60 | 167.34 | 168.49 | 4,725,378 | -1.51(-0.89%) |
Feb 25, 2021 | 173.17 | 174.79 | 169.54 | 170.00 | 4,739,024 | -1.84(-1.07%) |
Feb 24, 2021 | 170.86 | 172.43 | 169.28 | 171.84 | 4,004,688 | +0.66(+0.39%) |
Feb 23, 2021 | 172.98 | 173.35 | 169.11 | 171.17 | 3,077,742 | -2.42(-1.39%) |
Feb 22, 2021 | 173.35 | 174.89 | 172.33 | 173.59 | 2,341,831 | +0.16(+0.09%) |
Feb 19, 2021 | 176.31 | 176.77 | 173.01 | 173.43 | 3,396,811 | -2.38(-1.35%) |
Feb 18, 2021 | 173.10 | 175.95 | 172.68 | 175.81 | 3,216,248 | -2.01(-1.13%) |
Feb 17, 2021 | 173.78 | 178.38 | 173.69 | 177.82 | 4,050,792 | +2.76(+1.58%) |
Feb 16, 2021 | 175.98 | 176.88 | 174.65 | 175.06 | 2,720,825 | -0.15(-0.08%) |
Feb 12, 2021 | 174.95 | 175.61 | 174.08 | 175.21 | 1,990,394 | +0.93(+0.54%) |
Feb 11, 2021 | 175.87 | 176.80 | 174.21 | 174.27 | 2,034,175 | -1.86(-1.05%) |
Feb 10, 2021 | 177.46 | 177.97 | 174.01 | 176.13 | 2,964,159 | -1.69(-0.95%) |
Feb 09, 2021 | 177.68 | 179.62 | 177.46 | 177.82 | 3,134,249 | +0.31(+0.18%) |
Feb 08, 2021 | 175.46 | 178.00 | 174.34 | 177.51 | 3,357,371 | +4.66(+2.70%) |
Feb 05, 2021 | 173.43 | 174.20 | 171.97 | 172.85 | 2,424,266 | +0.25(+0.14%) |
Feb 04, 2021 | 170.12 | 172.74 | 168.91 | 172.61 | 2,522,644 | +3.19(+1.88%) |
Feb 03, 2021 | 169.49 | 171.09 | 168.13 | 169.42 | 2,331,967 | -0.44(-0.26%) |
Feb 02, 2021 | 169.78 | 173.02 | 169.49 | 169.86 | 3,190,190 | +1.85(+1.10%) |