Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 182.85 | 184.86 | 182.10 | 184.56 | 7,928,245 | +0.68(+0.37%) |
Apr 29, 2021 | 183.35 | 184.10 | 181.32 | 183.88 | 6,003,697 | +1.92(+1.06%) |
Apr 28, 2021 | 183.34 | 183.34 | 181.39 | 181.96 | 5,237,750 | -1.24(-0.68%) |
Apr 27, 2021 | 183.54 | 184.36 | 182.71 | 183.19 | 4,907,878 | +0.37(+0.20%) |
Apr 26, 2021 | 182.52 | 184.15 | 181.83 | 182.83 | 6,224,500 | +1.24(+0.68%) |
Apr 23, 2021 | 180.92 | 182.46 | 180.54 | 181.59 | 6,126,848 | +0.26(+0.14%) |
Apr 22, 2021 | 182.78 | 183.43 | 179.84 | 181.33 | 7,655,812 | -0.35(-0.19%) |
Apr 21, 2021 | 179.87 | 181.94 | 177.46 | 181.68 | 8,464,144 | +0.32(+0.18%) |
Apr 20, 2021 | 185.82 | 186.61 | 180.40 | 181.36 | 10,846,446 | -4.60(-2.48%) |
Apr 19, 2021 | 186.04 | 188.84 | 184.20 | 185.96 | 7,683,965 | +0.17(+0.09%) |
Apr 16, 2021 | 186.10 | 187.99 | 184.74 | 185.79 | 9,528,066 | +1.32(+0.72%) |
Apr 15, 2021 | 186.62 | 187.42 | 184.25 | 184.47 | 7,314,438 | -1.52(-0.82%) |
Apr 14, 2021 | 184.51 | 188.91 | 184.26 | 185.99 | 9,159,793 | +1.95(+1.06%) |
Apr 13, 2021 | 184.14 | 184.98 | 183.16 | 184.04 | 6,877,628 | -0.99(-0.54%) |
Apr 12, 2021 | 186.27 | 186.38 | 184.03 | 185.03 | 6,712,841 | -1.39(-0.75%) |
Apr 09, 2021 | 186.70 | 186.75 | 184.69 | 186.42 | 6,137,330 | +0.57(+0.30%) |
Apr 08, 2021 | 185.74 | 186.58 | 184.18 | 185.85 | 7,816,653 | -0.24(-0.13%) |
Apr 07, 2021 | 188.31 | 188.84 | 185.49 | 186.09 | 6,285,000 | -2.15(-1.14%) |
Apr 06, 2021 | 187.03 | 189.78 | 186.40 | 188.25 | 7,984,229 | +1.22(+0.65%) |
Apr 05, 2021 | 189.97 | 190.17 | 186.62 | 187.03 | 7,461,156 | -0.47(-0.25%) |
Apr 01, 2021 | 184.78 | 187.62 | 184.14 | 187.49 | 7,810,423 | +4.42(+2.41%) |
Mar 31, 2021 | 184.38 | 185.44 | 182.98 | 183.08 | 8,540,170 | -1.00(-0.54%) |
Mar 30, 2021 | 182.39 | 184.86 | 182.12 | 184.08 | 5,974,425 | +0.68(+0.37%) |
Mar 29, 2021 | 183.79 | 184.49 | 181.72 | 183.40 | 7,601,503 | -1.06(-0.58%) |
Mar 26, 2021 | 187.35 | 187.50 | 181.14 | 184.47 | 10,276,523 | -0.98(-0.53%) |
Mar 25, 2021 | 180.43 | 186.24 | 179.59 | 185.45 | 9,678,782 | +2.17(+1.19%) |
Mar 24, 2021 | 188.57 | 189.01 | 183.19 | 183.27 | 13,653,055 | -3.98(-2.12%) |
Mar 23, 2021 | 190.09 | 190.84 | 186.50 | 187.25 | 10,780,479 | -4.10(-2.14%) |
Mar 22, 2021 | 191.75 | 194.79 | 190.50 | 191.35 | 8,905,065 | +1.71(+0.90%) |
Mar 19, 2021 | 189.43 | 192.48 | 188.28 | 189.64 | 28,578,150 | -1.13(-0.59%) |
Mar 18, 2021 | 193.42 | 193.55 | 190.24 | 190.78 | 9,713,315 | -2.94(-1.52%) |
Mar 17, 2021 | 191.93 | 194.66 | 190.28 | 193.71 | 14,516,397 | +0.99(+0.51%) |
Mar 16, 2021 | 194.56 | 195.05 | 191.37 | 192.72 | 9,749,152 | -2.50(-1.28%) |
Mar 15, 2021 | 196.99 | 196.99 | 193.28 | 195.22 | 10,395,969 | -0.40(-0.20%) |
Mar 12, 2021 | 194.99 | 196.86 | 193.65 | 195.62 | 13,353,604 | +0.41(+0.21%) |
Mar 11, 2021 | 195.84 | 197.49 | 193.87 | 195.21 | 12,014,304 | +1.68(+0.87%) |
Mar 10, 2021 | 195.77 | 197.24 | 193.16 | 193.53 | 13,757,120 | +0.54(+0.28%) |
Mar 09, 2021 | 198.61 | 200.12 | 192.85 | 192.99 | 23,442,756 | -7.34(-3.66%) |
Mar 08, 2021 | 195.77 | 201.43 | 192.27 | 200.33 | 25,266,090 | +11.83(+6.27%) |
Mar 05, 2021 | 187.67 | 189.08 | 181.91 | 188.50 | 10,347,277 | +1.94(+1.04%) |
Mar 04, 2021 | 188.41 | 190.97 | 182.68 | 186.56 | 12,622,585 | -4.20(-2.20%) |
Mar 03, 2021 | 193.11 | 195.27 | 190.71 | 190.75 | 8,806,211 | -1.67(-0.87%) |
Mar 02, 2021 | 194.56 | 196.41 | 191.98 | 192.42 | 8,428,497 | -1.03(-0.53%) |
Mar 01, 2021 | 191.73 | 195.36 | 189.89 | 193.45 | 10,781,700 | +5.89(+3.14%) |
Feb 26, 2021 | 188.58 | 190.11 | 184.00 | 187.56 | 15,968,871 | -1.92(-1.02%) |
Feb 25, 2021 | 196.06 | 196.41 | 188.89 | 189.49 | 12,786,764 | -6.48(-3.31%) |
Feb 24, 2021 | 196.03 | 199.03 | 193.80 | 195.96 | 16,311,814 | +0.42(+0.21%) |
Feb 23, 2021 | 192.07 | 197.38 | 187.18 | 195.55 | 23,343,190 | +5.29(+2.78%) |
Feb 22, 2021 | 180.32 | 192.50 | 180.11 | 190.26 | 18,910,604 | +8.05(+4.42%) |
Feb 19, 2021 | 182.83 | 183.33 | 181.36 | 182.21 | 8,904,083 | +0.64(+0.36%) |
Feb 18, 2021 | 183.34 | 184.94 | 181.41 | 181.57 | 12,478,479 | -3.41(-1.85%) |
Feb 17, 2021 | 183.91 | 186.16 | 180.73 | 184.98 | 11,486,875 | +0.09(+0.05%) |
Feb 16, 2021 | 185.83 | 186.97 | 183.41 | 184.89 | 11,708,287 | -1.31(-0.70%) |
Feb 12, 2021 | 191.49 | 192.33 | 185.10 | 186.20 | 27,448,510 | -3.22(-1.70%) |
Feb 11, 2021 | 187.70 | 189.75 | 186.60 | 189.42 | 17,461,642 | +1.27(+0.68%) |
Feb 10, 2021 | 188.49 | 189.21 | 184.36 | 188.15 | 11,486,326 | +1.41(+0.75%) |
Feb 09, 2021 | 186.70 | 187.77 | 184.58 | 186.74 | 11,320,951 | -1.78(-0.94%) |
Feb 08, 2021 | 182.41 | 189.15 | 181.87 | 188.51 | 16,171,268 | +8.77(+4.88%) |
Feb 05, 2021 | 180.29 | 180.89 | 177.93 | 179.74 | 6,692,878 | +0.92(+0.52%) |
Feb 04, 2021 | 176.30 | 179.96 | 175.11 | 178.82 | 9,095,748 | +3.77(+2.15%) |
Feb 03, 2021 | 175.62 | 177.03 | 174.38 | 175.05 | 5,548,047 | -0.53(-0.30%) |
Feb 02, 2021 | 172.41 | 178.35 | 171.45 | 175.57 | 12,289,342 | +5.94(+3.50%) |