Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 192.66 | 193.14 | 182.04 | 182.90 | 1,568,319 | -19.40(-9.59%) |
Apr 29, 2021 | 204.99 | 206.00 | 201.16 | 202.30 | 435,688 | -2.17(-1.06%) |
Apr 28, 2021 | 204.37 | 206.09 | 203.80 | 204.47 | 320,528 | -0.52(-0.25%) |
Apr 27, 2021 | 205.06 | 206.51 | 204.10 | 204.99 | 544,737 | -0.21(-0.10%) |
Apr 26, 2021 | 204.05 | 207.01 | 203.38 | 205.20 | 529,621 | +1.55(+0.76%) |
Apr 23, 2021 | 203.17 | 203.91 | 201.64 | 203.65 | 288,176 | +1.05(+0.52%) |
Apr 22, 2021 | 202.76 | 204.21 | 201.73 | 202.60 | 336,357 | -0.28(-0.14%) |
Apr 21, 2021 | 201.30 | 203.35 | 200.82 | 202.88 | 274,797 | +2.73(+1.37%) |
Apr 20, 2021 | 200.49 | 201.78 | 199.36 | 200.15 | 359,232 | +0.04(+0.02%) |
Apr 19, 2021 | 201.05 | 201.41 | 199.08 | 200.11 | 409,568 | -1.80(-0.89%) |
Apr 16, 2021 | 200.08 | 202.21 | 198.96 | 201.91 | 488,481 | +3.22(+1.62%) |
Apr 15, 2021 | 201.85 | 202.66 | 198.25 | 198.69 | 709,417 | -3.39(-1.68%) |
Apr 14, 2021 | 199.55 | 203.29 | 199.55 | 202.08 | 959,335 | +2.17(+1.09%) |
Apr 13, 2021 | 196.55 | 200.53 | 195.74 | 199.91 | 676,038 | +3.61(+1.84%) |
Apr 12, 2021 | 193.12 | 196.39 | 193.12 | 196.30 | 465,688 | +2.51(+1.30%) |
Apr 09, 2021 | 192.75 | 193.80 | 192.11 | 193.79 | 403,795 | +1.87(+0.97%) |
Apr 08, 2021 | 193.25 | 193.44 | 191.27 | 191.92 | 595,251 | +0.12(+0.06%) |
Apr 07, 2021 | 191.67 | 193.34 | 190.51 | 191.80 | 654,855 | +0.81(+0.42%) |
Apr 06, 2021 | 190.06 | 191.97 | 189.63 | 190.99 | 696,775 | +1.15(+0.60%) |
Apr 05, 2021 | 190.86 | 191.22 | 188.85 | 189.84 | 483,370 | +0.65(+0.34%) |
Apr 01, 2021 | 188.90 | 189.72 | 187.28 | 189.19 | 499,169 | +0.41(+0.22%) |
Mar 31, 2021 | 186.18 | 190.59 | 185.26 | 188.78 | 849,791 | +4.58(+2.49%) |
Mar 30, 2021 | 184.90 | 186.03 | 182.14 | 184.20 | 509,137 | -1.69(-0.91%) |
Mar 29, 2021 | 184.87 | 187.23 | 184.47 | 185.90 | 613,590 | +0.12(+0.06%) |
Mar 26, 2021 | 181.60 | 185.88 | 180.60 | 185.78 | 430,311 | +3.31(+1.81%) |
Mar 25, 2021 | 186.81 | 186.81 | 181.07 | 182.47 | 679,895 | -4.52(-2.42%) |
Mar 24, 2021 | 188.29 | 190.19 | 186.23 | 186.99 | 884,366 | +1.40(+0.75%) |
Mar 23, 2021 | 185.91 | 187.04 | 183.83 | 185.59 | 589,366 | +0.92(+0.50%) |
Mar 22, 2021 | 180.17 | 184.72 | 179.75 | 184.67 | 463,056 | +4.08(+2.26%) |
Mar 19, 2021 | 180.61 | 181.38 | 179.63 | 180.59 | 1,065,347 | +0.50(+0.28%) |
Mar 18, 2021 | 184.88 | 185.94 | 179.86 | 180.10 | 644,678 | -6.21(-3.33%) |
Mar 17, 2021 | 186.10 | 186.92 | 184.49 | 186.30 | 600,973 | -0.51(-0.27%) |
Mar 16, 2021 | 186.86 | 188.26 | 185.46 | 186.81 | 764,771 | +4.77(+2.62%) |
Mar 15, 2021 | 180.47 | 182.55 | 180.47 | 182.04 | 922,697 | +1.92(+1.06%) |
Mar 12, 2021 | 180.73 | 181.51 | 179.50 | 180.12 | 519,826 | -1.55(-0.85%) |
Mar 11, 2021 | 182.47 | 183.22 | 181.22 | 181.67 | 613,991 | +1.28(+0.71%) |
Mar 10, 2021 | 179.03 | 181.73 | 178.73 | 180.39 | 754,998 | +3.04(+1.72%) |
Mar 09, 2021 | 176.36 | 180.24 | 175.84 | 177.34 | 1,255,910 | +2.73(+1.56%) |
Mar 08, 2021 | 180.06 | 181.08 | 174.53 | 174.62 | 920,012 | -5.44(-3.02%) |
Mar 05, 2021 | 180.77 | 180.77 | 176.38 | 180.06 | 992,892 | +1.95(+1.09%) |
Mar 04, 2021 | 184.41 | 185.03 | 176.39 | 178.11 | 1,012,382 | -6.97(-3.76%) |
Mar 03, 2021 | 186.62 | 186.62 | 183.38 | 185.08 | 396,926 | -2.92(-1.55%) |
Mar 02, 2021 | 190.54 | 191.08 | 187.16 | 188.00 | 512,660 | -2.34(-1.23%) |
Mar 01, 2021 | 189.10 | 191.59 | 189.10 | 190.34 | 475,956 | +2.76(+1.47%) |
Feb 26, 2021 | 189.96 | 190.19 | 185.59 | 187.58 | 742,228 | -2.14(-1.13%) |
Feb 25, 2021 | 194.28 | 195.40 | 188.68 | 189.72 | 624,228 | -5.83(-2.98%) |
Feb 24, 2021 | 194.18 | 197.49 | 193.64 | 195.55 | 444,927 | +0.86(+0.44%) |
Feb 23, 2021 | 193.63 | 196.26 | 193.18 | 194.69 | 821,313 | +0.07(+0.03%) |
Feb 22, 2021 | 194.66 | 195.69 | 193.09 | 194.62 | 805,050 | -1.13(-0.58%) |
Feb 19, 2021 | 194.67 | 197.74 | 194.67 | 195.75 | 947,157 | +1.27(+0.65%) |
Feb 18, 2021 | 192.35 | 196.01 | 190.92 | 194.49 | 630,163 | +0.14(+0.07%) |
Feb 17, 2021 | 188.06 | 196.15 | 185.94 | 194.34 | 776,278 | +5.48(+2.90%) |
Feb 16, 2021 | 195.05 | 195.05 | 187.81 | 188.86 | 903,506 | -6.28(-3.22%) |
Feb 12, 2021 | 194.47 | 195.53 | 193.38 | 195.14 | 1,257,738 | +0.02(+0.01%) |
Feb 11, 2021 | 196.20 | 196.74 | 194.14 | 195.12 | 863,855 | +0.13(+0.07%) |
Feb 10, 2021 | 195.94 | 196.11 | 193.74 | 194.99 | 969,385 | +0.90(+0.47%) |
Feb 09, 2021 | 195.79 | 197.59 | 193.82 | 194.09 | 1,261,761 | -1.64(-0.84%) |
Feb 08, 2021 | 196.76 | 198.14 | 195.00 | 195.73 | 769,185 | -0.60(-0.31%) |
Feb 05, 2021 | 198.97 | 201.10 | 194.96 | 196.33 | 849,227 | -1.84(-0.93%) |
Feb 04, 2021 | 197.28 | 200.26 | 196.00 | 198.17 | 782,057 | +0.82(+0.42%) |
Feb 03, 2021 | 198.52 | 200.28 | 197.14 | 197.34 | 997,385 | -3.36(-1.67%) |
Feb 02, 2021 | 198.39 | 202.85 | 198.04 | 200.70 | 1,081,377 | +3.88(+1.97%) |