Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 199.45 | 200.57 | 198.24 | 199.71 | 241,440 | -0.61(-0.31%) |
Apr 29, 2021 | 198.40 | 201.69 | 198.40 | 200.32 | 306,297 | +2.57(+1.30%) |
Apr 28, 2021 | 194.47 | 198.05 | 194.47 | 197.75 | 264,720 | +2.62(+1.35%) |
Apr 27, 2021 | 194.47 | 196.73 | 194.20 | 195.13 | 399,786 | +0.45(+0.23%) |
Apr 26, 2021 | 195.04 | 195.73 | 193.31 | 194.68 | 321,335 | +0.79(+0.41%) |
Apr 23, 2021 | 192.83 | 194.87 | 192.23 | 193.89 | 317,242 | +2.11(+1.10%) |
Apr 22, 2021 | 195.72 | 197.38 | 191.53 | 191.78 | 477,267 | -4.40(-2.24%) |
Apr 21, 2021 | 195.19 | 197.06 | 194.94 | 196.18 | 339,561 | +0.94(+0.48%) |
Apr 20, 2021 | 197.17 | 197.53 | 193.73 | 195.24 | 307,383 | -2.29(-1.16%) |
Apr 19, 2021 | 196.72 | 198.22 | 193.61 | 197.53 | 382,241 | +1.82(+0.93%) |
Apr 16, 2021 | 197.35 | 197.53 | 193.93 | 195.70 | 291,302 | -0.27(-0.14%) |
Apr 15, 2021 | 195.34 | 196.27 | 194.07 | 195.97 | 367,465 | +0.46(+0.24%) |
Apr 14, 2021 | 193.53 | 197.27 | 193.53 | 195.51 | 455,474 | +1.61(+0.83%) |
Apr 13, 2021 | 195.67 | 197.88 | 193.40 | 193.91 | 389,488 | -3.88(-1.96%) |
Apr 12, 2021 | 195.30 | 198.03 | 195.18 | 197.78 | 238,292 | +3.20(+1.64%) |
Apr 09, 2021 | 195.21 | 196.05 | 193.28 | 194.58 | 248,031 | +0.22(+0.11%) |
Apr 08, 2021 | 192.07 | 194.66 | 190.78 | 194.37 | 280,224 | +1.51(+0.79%) |
Apr 07, 2021 | 195.25 | 195.51 | 191.66 | 192.85 | 307,619 | -2.20(-1.13%) |
Apr 06, 2021 | 194.08 | 196.97 | 193.80 | 195.05 | 328,609 | -0.22(-0.11%) |
Apr 05, 2021 | 193.93 | 195.80 | 193.39 | 195.27 | 378,895 | +3.17(+1.65%) |
Apr 01, 2021 | 193.76 | 194.13 | 190.50 | 192.10 | 262,916 | -1.52(-0.79%) |
Mar 31, 2021 | 193.37 | 195.71 | 192.90 | 193.62 | 407,697 | +0.17(+0.09%) |
Mar 30, 2021 | 194.81 | 195.40 | 191.82 | 193.45 | 284,169 | -1.59(-0.82%) |
Mar 29, 2021 | 191.32 | 196.10 | 191.26 | 195.04 | 461,294 | +3.95(+2.07%) |
Mar 26, 2021 | 188.72 | 191.54 | 187.48 | 191.09 | 257,706 | +2.84(+1.51%) |
Mar 25, 2021 | 183.13 | 188.52 | 181.13 | 188.25 | 351,547 | +5.66(+3.10%) |
Mar 24, 2021 | 181.73 | 187.26 | 181.71 | 182.59 | 303,690 | +2.48(+1.38%) |
Mar 23, 2021 | 181.90 | 183.62 | 178.82 | 180.11 | 492,052 | -4.32(-2.34%) |
Mar 22, 2021 | 184.87 | 185.51 | 181.59 | 184.42 | 316,949 | -1.12(-0.60%) |
Mar 19, 2021 | 186.30 | 186.30 | 182.63 | 185.54 | 632,359 | -1.14(-0.61%) |
Mar 18, 2021 | 186.55 | 188.38 | 185.22 | 186.68 | 354,914 | +0.50(+0.27%) |
Mar 17, 2021 | 184.00 | 187.40 | 182.36 | 186.18 | 305,211 | +2.64(+1.44%) |
Mar 16, 2021 | 185.80 | 186.17 | 182.29 | 183.54 | 448,658 | -2.96(-1.59%) |
Mar 15, 2021 | 184.08 | 187.04 | 183.55 | 186.50 | 466,154 | +3.00(+1.63%) |
Mar 12, 2021 | 181.81 | 184.49 | 181.11 | 183.50 | 356,153 | +4.87(+2.73%) |
Mar 11, 2021 | 176.10 | 179.26 | 175.66 | 178.63 | 416,085 | +1.93(+1.09%) |
Mar 10, 2021 | 173.57 | 178.15 | 172.51 | 176.70 | 329,975 | +2.61(+1.50%) |
Mar 09, 2021 | 178.47 | 178.97 | 173.14 | 174.10 | 470,449 | -5.65(-3.15%) |
Mar 08, 2021 | 176.73 | 182.57 | 176.28 | 179.75 | 387,035 | +5.16(+2.96%) |
Mar 05, 2021 | 170.21 | 175.76 | 168.47 | 174.59 | 376,672 | +5.87(+3.48%) |
Mar 04, 2021 | 172.26 | 173.65 | 167.02 | 168.72 | 494,028 | -2.69(-1.57%) |
Mar 03, 2021 | 169.64 | 172.68 | 168.37 | 171.41 | 423,694 | +2.44(+1.45%) |
Mar 02, 2021 | 167.71 | 169.68 | 166.80 | 168.96 | 301,207 | +1.15(+0.68%) |
Mar 01, 2021 | 167.50 | 169.96 | 167.27 | 167.81 | 502,923 | +2.35(+1.42%) |
Feb 26, 2021 | 170.38 | 171.21 | 165.34 | 165.46 | 615,986 | -6.89(-3.99%) |
Feb 25, 2021 | 175.96 | 177.22 | 171.28 | 172.35 | 306,760 | -3.51(-1.99%) |
Feb 24, 2021 | 174.86 | 177.85 | 174.86 | 175.85 | 365,633 | +1.57(+0.90%) |
Feb 23, 2021 | 178.91 | 179.32 | 171.13 | 174.28 | 628,384 | -3.94(-2.21%) |
Feb 22, 2021 | 171.22 | 179.97 | 170.34 | 178.23 | 711,503 | +7.96(+4.67%) |
Feb 19, 2021 | 167.45 | 170.37 | 167.17 | 170.27 | 447,425 | +3.46(+2.07%) |
Feb 18, 2021 | 165.80 | 167.05 | 165.05 | 166.81 | 397,464 | +0.01(+0.01%) |
Feb 17, 2021 | 163.51 | 167.60 | 162.11 | 166.81 | 461,613 | +3.05(+1.86%) |
Feb 16, 2021 | 166.07 | 167.35 | 163.42 | 163.76 | 659,679 | -0.91(-0.55%) |
Feb 12, 2021 | 159.62 | 165.29 | 159.32 | 164.66 | 458,870 | +5.24(+3.28%) |
Feb 11, 2021 | 159.40 | 168.05 | 158.49 | 159.43 | 794,042 | +2.58(+1.64%) |
Feb 10, 2021 | 157.19 | 158.09 | 156.04 | 156.85 | 344,097 | +0.51(+0.33%) |
Feb 09, 2021 | 154.57 | 156.35 | 153.79 | 156.34 | 370,320 | +2.06(+1.33%) |
Feb 08, 2021 | 154.40 | 155.43 | 153.18 | 154.28 | 317,212 | +1.05(+0.68%) |
Feb 05, 2021 | 152.20 | 154.98 | 151.45 | 153.23 | 433,520 | +2.48(+1.64%) |
Feb 04, 2021 | 151.34 | 151.83 | 149.57 | 150.75 | 587,631 | +0.05(+0.03%) |
Feb 03, 2021 | 149.23 | 151.14 | 148.62 | 150.71 | 331,193 | +1.48(+0.99%) |
Feb 02, 2021 | 149.50 | 150.88 | 147.72 | 149.23 | 480,037 | +1.73(+1.17%) |