Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 196.23 | 198.17 | 195.12 | 195.59 | 1,433,671 | -0.86(-0.44%) |
Apr 29, 2021 | 194.22 | 198.02 | 194.13 | 196.45 | 1,427,248 | +3.36(+1.74%) |
Apr 28, 2021 | 193.86 | 195.44 | 192.18 | 193.09 | 2,338,503 | -0.46(-0.24%) |
Apr 27, 2021 | 195.39 | 195.56 | 192.04 | 193.55 | 1,860,498 | -1.56(-0.80%) |
Apr 26, 2021 | 190.90 | 195.64 | 190.89 | 195.11 | 1,502,380 | -1.89(-0.96%) |
Apr 23, 2021 | 197.10 | 198.65 | 192.82 | 197.00 | 1,718,823 | +0.96(+0.49%) |
Apr 22, 2021 | 197.48 | 199.99 | 193.33 | 196.03 | 2,679,936 | +3.87(+2.01%) |
Apr 21, 2021 | 188.34 | 193.11 | 188.09 | 192.16 | 1,365,177 | +4.47(+2.38%) |
Apr 20, 2021 | 189.04 | 190.48 | 187.64 | 187.69 | 1,448,812 | -1.90(-1.00%) |
Apr 19, 2021 | 190.29 | 191.89 | 186.97 | 189.59 | 1,525,679 | -1.98(-1.04%) |
Apr 16, 2021 | 189.56 | 191.85 | 189.34 | 191.58 | 1,566,276 | +3.35(+1.78%) |
Apr 15, 2021 | 186.99 | 189.01 | 185.21 | 188.23 | 1,359,861 | +2.47(+1.33%) |
Apr 14, 2021 | 184.22 | 188.29 | 183.89 | 185.76 | 1,280,972 | +2.30(+1.26%) |
Apr 13, 2021 | 185.53 | 185.80 | 183.03 | 183.45 | 1,630,325 | -3.00(-1.61%) |
Apr 12, 2021 | 185.69 | 188.08 | 185.69 | 186.45 | 1,143,303 | +0.76(+0.41%) |
Apr 09, 2021 | 183.75 | 185.95 | 183.17 | 185.69 | 1,409,104 | +2.76(+1.51%) |
Apr 08, 2021 | 181.58 | 183.43 | 180.18 | 182.93 | 1,141,387 | +1.23(+0.68%) |
Apr 07, 2021 | 181.24 | 183.04 | 180.77 | 181.69 | 1,627,409 | +0.38(+0.21%) |
Apr 06, 2021 | 183.17 | 184.87 | 180.80 | 181.31 | 1,324,336 | -1.58(-0.86%) |
Apr 05, 2021 | 182.25 | 183.84 | 182.25 | 182.89 | 1,170,221 | +1.80(+0.99%) |
Apr 01, 2021 | 183.14 | 183.80 | 180.37 | 181.09 | 1,441,895 | -2.13(-1.16%) |
Mar 31, 2021 | 183.91 | 186.21 | 181.70 | 183.22 | 1,772,691 | -0.19(-0.11%) |
Mar 30, 2021 | 181.65 | 185.10 | 181.21 | 183.41 | 1,353,778 | +1.31(+0.72%) |
Mar 29, 2021 | 186.13 | 187.44 | 180.46 | 182.10 | 1,511,139 | -3.77(-2.03%) |
Mar 26, 2021 | 183.72 | 186.06 | 182.27 | 185.88 | 1,596,498 | +3.62(+1.99%) |
Mar 25, 2021 | 179.93 | 183.64 | 178.24 | 182.26 | 1,476,404 | +2.69(+1.50%) |
Mar 24, 2021 | 179.77 | 183.92 | 178.98 | 179.57 | 1,323,765 | +0.90(+0.51%) |
Mar 23, 2021 | 181.43 | 183.70 | 176.97 | 178.67 | 1,517,111 | -4.40(-2.40%) |
Mar 22, 2021 | 183.73 | 184.11 | 182.06 | 183.06 | 1,266,970 | -0.41(-0.22%) |
Mar 19, 2021 | 182.38 | 187.11 | 181.93 | 183.47 | 2,748,719 | +0.55(+0.30%) |
Mar 18, 2021 | 180.69 | 185.81 | 180.15 | 182.92 | 1,609,914 | +2.46(+1.36%) |
Mar 17, 2021 | 181.20 | 183.06 | 179.91 | 180.46 | 1,852,195 | -0.02(-0.01%) |
Mar 16, 2021 | 185.98 | 186.35 | 180.28 | 180.48 | 1,651,579 | -5.66(-3.04%) |
Mar 15, 2021 | 184.14 | 187.24 | 183.41 | 186.14 | 1,466,798 | +2.32(+1.26%) |
Mar 12, 2021 | 180.94 | 184.86 | 179.72 | 183.82 | 1,224,671 | +4.08(+2.27%) |
Mar 11, 2021 | 179.31 | 181.16 | 179.09 | 179.74 | 1,452,835 | -0.14(-0.08%) |
Mar 10, 2021 | 180.21 | 182.66 | 178.96 | 179.88 | 1,491,390 | +1.01(+0.56%) |
Mar 09, 2021 | 185.36 | 188.26 | 178.42 | 178.87 | 3,069,069 | -4.73(-2.58%) |
Mar 08, 2021 | 179.33 | 184.60 | 178.72 | 183.61 | 2,682,987 | +5.34(+2.99%) |
Mar 05, 2021 | 172.48 | 179.38 | 170.91 | 178.27 | 2,122,256 | +7.15(+4.18%) |
Mar 04, 2021 | 170.30 | 175.62 | 169.40 | 171.12 | 1,932,787 | +0.74(+0.43%) |
Mar 03, 2021 | 170.67 | 174.10 | 169.92 | 170.38 | 1,480,708 | -2.52(-1.46%) |
Mar 02, 2021 | 170.29 | 173.64 | 170.29 | 172.90 | 1,228,071 | +2.64(+1.55%) |
Mar 01, 2021 | 168.73 | 171.84 | 168.73 | 170.26 | 1,713,289 | +3.33(+1.99%) |
Feb 26, 2021 | 169.50 | 171.23 | 166.83 | 166.94 | 1,804,031 | -2.91(-1.71%) |
Feb 25, 2021 | 171.48 | 171.69 | 167.89 | 169.85 | 1,285,787 | -0.39(-0.23%) |
Feb 24, 2021 | 168.85 | 173.47 | 168.49 | 170.23 | 2,056,840 | +0.35(+0.21%) |
Feb 23, 2021 | 170.09 | 171.37 | 167.89 | 169.88 | 2,427,599 | +0.24(+0.14%) |
Feb 22, 2021 | 165.34 | 171.43 | 165.09 | 169.64 | 1,815,487 | -2.47(-1.44%) |
Feb 19, 2021 | 169.88 | 172.58 | 169.47 | 172.12 | 1,124,093 | +2.68(+1.58%) |
Feb 18, 2021 | 170.02 | 170.55 | 168.59 | 169.44 | 1,215,487 | -1.78(-1.04%) |
Feb 17, 2021 | 168.56 | 171.74 | 167.39 | 171.21 | 1,122,623 | +2.37(+1.40%) |
Feb 16, 2021 | 168.95 | 169.56 | 166.72 | 168.85 | 1,130,802 | +0.48(+0.28%) |
Feb 12, 2021 | 169.82 | 170.52 | 166.94 | 168.37 | 1,140,684 | -1.98(-1.16%) |
Feb 11, 2021 | 170.61 | 171.87 | 169.36 | 170.35 | 1,015,033 | +0.74(+0.44%) |
Feb 10, 2021 | 171.19 | 171.76 | 168.91 | 169.61 | 1,400,091 | -0.61(-0.36%) |
Feb 09, 2021 | 173.94 | 174.49 | 169.72 | 170.22 | 1,790,958 | -3.42(-1.97%) |
Feb 08, 2021 | 171.21 | 174.55 | 171.21 | 173.64 | 1,642,686 | +2.09(+1.22%) |
Feb 05, 2021 | 174.13 | 175.65 | 170.44 | 171.55 | 2,231,285 | -2.44(-1.40%) |
Feb 04, 2021 | 168.83 | 174.18 | 168.22 | 173.99 | 2,409,396 | +6.00(+3.57%) |
Feb 03, 2021 | 161.27 | 168.81 | 160.25 | 167.99 | 2,679,556 | +7.06(+4.38%) |
Feb 02, 2021 | 163.71 | 165.85 | 160.12 | 160.94 | 3,171,673 | -1.05(-0.65%) |