Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 183.69 | 185.72 | 182.94 | 185.42 | 7,891,836 | +0.69(+0.37%) |
Apr 29, 2021 | 184.20 | 184.95 | 182.16 | 184.73 | 5,976,126 | +1.93(+1.06%) |
Apr 28, 2021 | 184.19 | 184.19 | 182.23 | 182.79 | 5,213,697 | -1.25(-0.68%) |
Apr 27, 2021 | 184.39 | 185.21 | 183.55 | 184.04 | 4,885,340 | +0.37(+0.20%) |
Apr 26, 2021 | 183.36 | 185.00 | 182.66 | 183.67 | 6,195,915 | +1.25(+0.68%) |
Apr 23, 2021 | 181.76 | 183.30 | 181.37 | 182.43 | 6,098,711 | +0.26(+0.14%) |
Apr 22, 2021 | 183.62 | 184.28 | 180.67 | 182.17 | 7,620,655 | -0.35(-0.19%) |
Apr 21, 2021 | 180.70 | 182.78 | 178.28 | 182.51 | 8,425,274 | +0.32(+0.18%) |
Apr 20, 2021 | 186.68 | 187.47 | 181.23 | 182.20 | 10,796,636 | -4.62(-2.48%) |
Apr 19, 2021 | 186.90 | 189.71 | 185.05 | 186.82 | 7,648,678 | +0.17(+0.09%) |
Apr 16, 2021 | 186.96 | 188.85 | 185.59 | 186.65 | 9,484,310 | +1.33(+0.72%) |
Apr 15, 2021 | 187.48 | 188.29 | 185.10 | 185.33 | 7,280,848 | -1.53(-0.82%) |
Apr 14, 2021 | 185.37 | 189.78 | 185.11 | 186.85 | 9,117,728 | +1.96(+1.06%) |
Apr 13, 2021 | 184.99 | 185.83 | 184.00 | 184.89 | 6,846,044 | -1.00(-0.54%) |
Apr 12, 2021 | 187.13 | 187.24 | 184.88 | 185.88 | 6,682,013 | -1.40(-0.75%) |
Apr 09, 2021 | 187.56 | 187.61 | 185.54 | 187.28 | 6,109,145 | +0.57(+0.30%) |
Apr 08, 2021 | 186.59 | 187.44 | 185.03 | 186.71 | 7,780,757 | -0.24(-0.13%) |
Apr 07, 2021 | 189.18 | 189.71 | 186.34 | 186.95 | 6,256,137 | -2.16(-1.14%) |
Apr 06, 2021 | 187.89 | 190.66 | 187.26 | 189.11 | 7,947,563 | +1.23(+0.65%) |
Apr 05, 2021 | 190.85 | 191.05 | 187.48 | 187.89 | 7,426,892 | -0.47(-0.25%) |
Apr 01, 2021 | 185.63 | 188.49 | 184.99 | 188.36 | 7,774,555 | +4.44(+2.41%) |
Mar 31, 2021 | 185.23 | 186.29 | 183.82 | 183.92 | 8,500,950 | -1.01(-0.54%) |
Mar 30, 2021 | 183.23 | 185.72 | 182.96 | 184.93 | 5,946,989 | +0.68(+0.37%) |
Mar 29, 2021 | 184.64 | 185.34 | 182.56 | 184.25 | 7,566,595 | -1.07(-0.58%) |
Mar 26, 2021 | 188.22 | 188.36 | 181.98 | 185.32 | 10,229,330 | -0.99(-0.53%) |
Mar 25, 2021 | 181.26 | 187.10 | 180.42 | 186.30 | 9,634,334 | +2.18(+1.19%) |
Mar 24, 2021 | 189.44 | 189.88 | 184.04 | 184.12 | 13,590,355 | -4.00(-2.12%) |
Mar 23, 2021 | 190.97 | 191.72 | 187.36 | 188.12 | 10,730,972 | -4.12(-2.14%) |
Mar 22, 2021 | 192.63 | 195.69 | 191.38 | 192.23 | 8,864,170 | +1.71(+0.90%) |
Mar 19, 2021 | 190.30 | 193.37 | 189.14 | 190.52 | 28,446,910 | -1.14(-0.59%) |
Mar 18, 2021 | 194.32 | 194.45 | 191.12 | 191.66 | 9,668,708 | -2.95(-1.52%) |
Mar 17, 2021 | 192.81 | 195.55 | 191.16 | 194.61 | 14,449,733 | +1.00(+0.51%) |
Mar 16, 2021 | 195.46 | 195.95 | 192.25 | 193.61 | 9,704,381 | -2.51(-1.28%) |
Mar 15, 2021 | 197.90 | 197.90 | 194.17 | 196.12 | 10,348,227 | -0.40(-0.20%) |
Mar 12, 2021 | 195.89 | 197.76 | 194.55 | 196.52 | 13,292,280 | +0.41(+0.21%) |
Mar 11, 2021 | 196.74 | 198.40 | 194.76 | 196.11 | 11,959,130 | +1.69(+0.87%) |
Mar 10, 2021 | 196.67 | 198.15 | 194.05 | 194.43 | 13,693,943 | +0.55(+0.28%) |
Mar 09, 2021 | 199.53 | 201.04 | 193.74 | 193.88 | 23,335,100 | -7.38(-3.67%) |
Mar 08, 2021 | 196.67 | 202.36 | 193.16 | 201.25 | 25,150,060 | +11.88(+6.27%) |
Mar 05, 2021 | 188.54 | 189.95 | 182.74 | 189.37 | 10,299,759 | +1.95(+1.04%) |
Mar 04, 2021 | 189.28 | 191.85 | 183.52 | 187.42 | 12,564,618 | -4.22(-2.20%) |
Mar 03, 2021 | 194.00 | 196.17 | 191.59 | 191.63 | 8,765,770 | -1.68(-0.87%) |
Mar 02, 2021 | 195.46 | 197.32 | 192.86 | 193.31 | 8,389,790 | -1.04(-0.53%) |
Mar 01, 2021 | 192.61 | 196.26 | 190.77 | 194.35 | 10,732,187 | +5.92(+3.14%) |
Feb 26, 2021 | 189.45 | 190.99 | 184.85 | 188.43 | 15,895,537 | -1.93(-1.02%) |
Feb 25, 2021 | 196.97 | 197.32 | 189.76 | 190.36 | 12,728,043 | -6.51(-3.31%) |
Feb 24, 2021 | 196.94 | 199.95 | 194.69 | 196.87 | 16,236,905 | +0.42(+0.21%) |
Feb 23, 2021 | 192.96 | 198.29 | 188.05 | 196.45 | 23,235,990 | +5.31(+2.78%) |
Feb 22, 2021 | 181.15 | 193.39 | 180.94 | 191.14 | 18,823,762 | +8.08(+4.42%) |
Feb 19, 2021 | 183.67 | 184.18 | 182.20 | 183.05 | 8,863,192 | +0.65(+0.35%) |
Feb 18, 2021 | 184.19 | 185.79 | 182.25 | 182.41 | 12,421,174 | -3.43(-1.84%) |
Feb 17, 2021 | 184.76 | 187.02 | 181.57 | 185.83 | 11,434,124 | +0.09(+0.05%) |
Feb 16, 2021 | 186.69 | 187.83 | 184.26 | 185.75 | 11,654,519 | -1.31(-0.70%) |
Feb 12, 2021 | 192.37 | 193.22 | 185.95 | 187.06 | 27,322,458 | -3.23(-1.70%) |
Feb 11, 2021 | 188.56 | 190.63 | 187.46 | 190.29 | 17,381,452 | +1.28(+0.68%) |
Feb 10, 2021 | 189.36 | 190.08 | 185.21 | 189.01 | 11,433,577 | +1.42(+0.75%) |
Feb 09, 2021 | 187.56 | 188.63 | 185.44 | 187.60 | 11,268,961 | -1.78(-0.94%) |
Feb 08, 2021 | 183.25 | 190.02 | 182.71 | 189.38 | 16,097,004 | +8.81(+4.88%) |
Feb 05, 2021 | 181.12 | 181.73 | 178.75 | 180.57 | 6,662,142 | +0.93(+0.52%) |
Feb 04, 2021 | 177.11 | 180.79 | 175.92 | 179.65 | 9,053,977 | +3.79(+2.15%) |
Feb 03, 2021 | 176.43 | 177.85 | 175.19 | 175.86 | 5,522,569 | -0.53(-0.30%) |
Feb 02, 2021 | 173.21 | 179.18 | 172.24 | 176.38 | 12,232,906 | +5.97(+3.50%) |