Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 202.91 | 204.26 | 200.57 | 201.56 | 273,100 | -2.68(-1.31%) |
Apr 29, 2021 | 205.25 | 205.25 | 201.42 | 204.24 | 196,303 | -1.38(-0.67%) |
Apr 28, 2021 | 204.88 | 207.42 | 202.04 | 205.62 | 193,887 | +1.29(+0.63%) |
Apr 27, 2021 | 208.96 | 208.96 | 204.21 | 204.33 | 263,116 | -3.78(-1.82%) |
Apr 26, 2021 | 209.05 | 209.22 | 205.05 | 208.11 | 171,611 | +0.61(+0.29%) |
Apr 23, 2021 | 210.66 | 210.66 | 205.21 | 207.50 | 232,100 | -1.83(-0.87%) |
Apr 22, 2021 | 210.31 | 212.62 | 206.48 | 209.33 | 194,047 | -2.60(-1.23%) |
Apr 21, 2021 | 208.63 | 212.15 | 207.74 | 211.93 | 346,621 | +4.35(+2.10%) |
Apr 20, 2021 | 204.46 | 208.63 | 204.46 | 207.58 | 229,339 | +3.74(+1.83%) |
Apr 19, 2021 | 204.95 | 205.18 | 201.02 | 203.84 | 303,623 | +0.11(+0.05%) |
Apr 16, 2021 | 203.34 | 205.52 | 200.94 | 203.73 | 403,100 | +2.06(+1.02%) |
Apr 15, 2021 | 203.05 | 203.89 | 201.02 | 201.67 | 255,487 | -1.11(-0.55%) |
Apr 14, 2021 | 199.42 | 204.35 | 198.44 | 202.78 | 368,609 | +3.48(+1.75%) |
Apr 13, 2021 | 199.71 | 203.08 | 197.08 | 199.30 | 413,643 | +0.71(+0.36%) |
Apr 12, 2021 | 203.35 | 203.48 | 197.98 | 198.59 | 324,221 | -4.77(-2.35%) |
Apr 09, 2021 | 199.85 | 204.78 | 198.78 | 203.36 | 586,000 | +2.63(+1.31%) |
Apr 08, 2021 | 194.99 | 200.93 | 192.16 | 200.73 | 991,574 | +9.63(+5.04%) |
Apr 07, 2021 | 191.67 | 193.75 | 188.34 | 191.10 | 1,019,777 | -0.55(-0.29%) |
Apr 06, 2021 | 192.11 | 197.30 | 191.01 | 191.65 | 579,204 | -1.10(-0.57%) |
Apr 05, 2021 | 192.45 | 195.13 | 191.03 | 192.75 | 440,134 | +0.41(+0.21%) |
Apr 01, 2021 | 184.96 | 200.00 | 182.20 | 192.34 | 1,699,400 | +25.07(+14.99%) |
Mar 31, 2021 | 167.40 | 170.04 | 165.75 | 167.27 | 655,837 | +1.80(+1.09%) |
Mar 30, 2021 | 170.39 | 171.36 | 164.19 | 165.47 | 357,438 | -4.02(-2.37%) |
Mar 29, 2021 | 169.77 | 173.36 | 167.90 | 169.49 | 307,886 | -1.72(-1.00%) |
Mar 26, 2021 | 168.35 | 171.44 | 166.76 | 171.21 | 243,900 | +2.86(+1.70%) |
Mar 25, 2021 | 164.82 | 168.82 | 161.48 | 168.35 | 370,810 | +4.17(+2.54%) |
Mar 24, 2021 | 165.75 | 166.69 | 162.98 | 164.18 | 187,368 | -0.75(-0.45%) |
Mar 23, 2021 | 168.25 | 169.42 | 163.24 | 164.93 | 279,393 | -3.43(-2.04%) |
Mar 22, 2021 | 169.13 | 169.60 | 166.61 | 168.36 | 220,170 | -1.75(-1.03%) |
Mar 19, 2021 | 170.26 | 172.87 | 168.87 | 170.11 | 746,200 | -0.24(-0.14%) |
Mar 18, 2021 | 169.27 | 173.43 | 167.47 | 170.35 | 501,088 | -0.82(-0.48%) |
Mar 17, 2021 | 165.14 | 171.40 | 163.51 | 171.17 | 486,388 | +4.60(+2.76%) |
Mar 16, 2021 | 164.10 | 167.12 | 162.32 | 166.57 | 338,338 | +2.47(+1.51%) |
Mar 15, 2021 | 159.45 | 164.31 | 155.86 | 164.10 | 275,625 | +4.60(+2.88%) |
Mar 12, 2021 | 159.07 | 159.76 | 155.71 | 159.50 | 319,500 | +0.68(+0.43%) |
Mar 11, 2021 | 162.08 | 162.16 | 158.47 | 158.82 | 282,276 | -0.86(-0.54%) |
Mar 10, 2021 | 159.27 | 161.34 | 157.88 | 159.68 | 287,829 | +0.67(+0.42%) |
Mar 09, 2021 | 161.39 | 164.33 | 158.55 | 159.01 | 505,240 | -1.08(-0.67%) |
Mar 08, 2021 | 166.44 | 166.44 | 159.00 | 160.09 | 332,473 | -4.25(-2.59%) |
Mar 05, 2021 | 161.47 | 164.77 | 159.02 | 164.34 | 502,100 | +4.00(+2.49%) |
Mar 04, 2021 | 163.91 | 166.65 | 159.54 | 160.34 | 557,804 | -2.87(-1.76%) |
Mar 03, 2021 | 164.80 | 168.99 | 160.87 | 163.21 | 280,648 | -3.38(-2.03%) |
Mar 02, 2021 | 170.73 | 173.12 | 166.25 | 166.59 | 184,077 | -4.68(-2.73%) |
Mar 01, 2021 | 167.20 | 173.03 | 166.78 | 171.27 | 304,977 | +4.09(+2.45%) |
Feb 26, 2021 | 169.79 | 170.26 | 165.99 | 167.18 | 339,900 | -1.62(-0.96%) |
Feb 25, 2021 | 174.38 | 174.38 | 165.24 | 168.80 | 401,533 | -4.90(-2.82%) |
Feb 24, 2021 | 169.08 | 181.14 | 169.08 | 173.70 | 467,059 | +1.32(+0.77%) |
Feb 23, 2021 | 173.57 | 174.12 | 167.97 | 172.38 | 263,366 | -1.93(-1.11%) |
Feb 22, 2021 | 175.79 | 178.68 | 173.66 | 174.31 | 460,892 | -0.54(-0.31%) |
Feb 19, 2021 | 169.74 | 175.95 | 169.74 | 174.85 | 320,600 | +5.52(+3.26%) |
Feb 18, 2021 | 171.90 | 171.90 | 168.23 | 169.33 | 231,843 | -3.42(-1.98%) |
Feb 17, 2021 | 169.96 | 177.93 | 169.38 | 172.75 | 434,731 | +3.06(+1.80%) |
Feb 16, 2021 | 170.43 | 171.74 | 167.75 | 169.69 | 242,504 | +2.05(+1.22%) |
Feb 12, 2021 | 169.00 | 169.71 | 166.55 | 167.64 | 159,500 | -1.89(-1.11%) |
Feb 11, 2021 | 167.39 | 171.28 | 166.83 | 169.53 | 254,666 | +0.98(+0.58%) |
Feb 10, 2021 | 167.00 | 171.77 | 166.56 | 168.55 | 279,269 | +2.27(+1.37%) |
Feb 09, 2021 | 169.88 | 170.52 | 166.04 | 166.28 | 201,372 | -3.02(-1.78%) |
Feb 08, 2021 | 170.07 | 170.50 | 168.26 | 169.30 | 192,297 | -0.42(-0.25%) |
Feb 05, 2021 | 169.88 | 170.51 | 165.44 | 169.72 | 169,900 | +1.89(+1.13%) |
Feb 04, 2021 | 170.46 | 171.10 | 167.09 | 167.83 | 158,465 | -2.09(-1.23%) |
Feb 03, 2021 | 170.48 | 172.35 | 169.52 | 169.92 | 147,015 | +0.11(+0.06%) |
Feb 02, 2021 | 169.07 | 171.93 | 168.81 | 169.81 | 263,524 | +1.59(+0.95%) |