Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 173.00 | 176.45 | 172.01 | 172.71 | 3,579,900 | -4.97(-2.80%) |
Apr 29, 2021 | 182.75 | 183.22 | 173.35 | 177.68 | 3,114,322 | -2.32(-1.29%) |
Apr 28, 2021 | 174.44 | 181.67 | 173.35 | 180.00 | 2,407,594 | +2.06(+1.16%) |
Apr 27, 2021 | 176.17 | 179.61 | 174.80 | 177.94 | 2,891,385 | +3.06(+1.75%) |
Apr 26, 2021 | 175.21 | 176.03 | 171.07 | 174.88 | 2,547,583 | +0.63(+0.36%) |
Apr 23, 2021 | 172.92 | 178.25 | 172.00 | 174.25 | 3,335,100 | +3.54(+2.07%) |
Apr 22, 2021 | 168.49 | 176.92 | 168.43 | 170.71 | 3,865,556 | +3.64(+2.18%) |
Apr 21, 2021 | 168.09 | 170.32 | 164.12 | 167.07 | 3,874,149 | -2.50(-1.47%) |
Apr 20, 2021 | 173.18 | 175.00 | 165.52 | 169.57 | 4,569,566 | -5.01(-2.87%) |
Apr 19, 2021 | 177.32 | 178.72 | 171.50 | 174.58 | 3,124,536 | -4.11(-2.30%) |
Apr 16, 2021 | 176.01 | 179.51 | 172.94 | 178.69 | 3,058,200 | +3.34(+1.90%) |
Apr 15, 2021 | 177.00 | 178.24 | 174.25 | 175.35 | 2,891,357 | -1.08(-0.61%) |
Apr 14, 2021 | 179.50 | 181.47 | 175.31 | 176.43 | 2,933,041 | -1.52(-0.85%) |
Apr 13, 2021 | 175.26 | 178.61 | 172.14 | 177.95 | 3,571,477 | +1.46(+0.83%) |
Apr 12, 2021 | 179.68 | 181.49 | 176.25 | 176.49 | 2,606,610 | -3.01(-1.68%) |
Apr 09, 2021 | 179.62 | 182.46 | 177.25 | 179.50 | 2,910,100 | -0.68(-0.38%) |
Apr 08, 2021 | 181.65 | 183.90 | 179.30 | 180.18 | 2,623,113 | +0.24(+0.13%) |
Apr 07, 2021 | 189.38 | 190.62 | 179.47 | 179.94 | 6,659,778 | -10.09(-5.31%) |
Apr 06, 2021 | 188.70 | 194.48 | 187.52 | 190.03 | 3,562,715 | +3.34(+1.79%) |
Apr 05, 2021 | 191.66 | 192.10 | 185.81 | 186.69 | 2,590,383 | -1.55(-0.82%) |
Apr 01, 2021 | 192.50 | 193.99 | 185.37 | 188.24 | 2,921,400 | +0.30(+0.16%) |
Mar 31, 2021 | 185.43 | 192.27 | 185.13 | 187.94 | 3,077,726 | +4.84(+2.64%) |
Mar 30, 2021 | 182.35 | 185.23 | 178.38 | 183.10 | 2,900,983 | +0.60(+0.33%) |
Mar 29, 2021 | 175.36 | 185.46 | 173.50 | 182.50 | 4,507,154 | +8.10(+4.64%) |
Mar 26, 2021 | 178.42 | 181.00 | 168.00 | 174.40 | 3,562,900 | -1.76(-1.00%) |
Mar 25, 2021 | 173.10 | 179.54 | 170.50 | 176.16 | 5,259,676 | -2.69(-1.50%) |
Mar 24, 2021 | 189.00 | 189.78 | 178.51 | 178.85 | 3,749,041 | -8.29(-4.43%) |
Mar 23, 2021 | 195.50 | 196.75 | 185.74 | 187.14 | 3,458,565 | -7.86(-4.03%) |
Mar 22, 2021 | 196.85 | 203.30 | 194.71 | 195.00 | 3,732,259 | +0.61(+0.31%) |
Mar 19, 2021 | 193.01 | 196.49 | 187.81 | 194.39 | 4,444,500 | +2.94(+1.54%) |
Mar 18, 2021 | 196.80 | 199.90 | 190.68 | 191.45 | 3,726,412 | -9.91(-4.92%) |
Mar 17, 2021 | 195.63 | 203.46 | 194.44 | 201.36 | 3,779,250 | +1.35(+0.67%) |
Mar 16, 2021 | 209.11 | 215.49 | 198.18 | 200.01 | 4,601,788 | -9.98(-4.75%) |
Mar 15, 2021 | 209.54 | 213.74 | 203.81 | 209.99 | 4,334,437 | +3.25(+1.57%) |
Mar 12, 2021 | 196.27 | 208.70 | 192.20 | 206.74 | 5,556,400 | +8.87(+4.48%) |
Mar 11, 2021 | 189.90 | 201.00 | 188.50 | 197.87 | 6,011,586 | +14.08(+7.66%) |
Mar 10, 2021 | 184.57 | 191.00 | 181.55 | 183.79 | 6,140,766 | +0.68(+0.37%) |
Mar 09, 2021 | 184.99 | 189.46 | 180.72 | 183.11 | 6,065,333 | +2.30(+1.27%) |
Mar 08, 2021 | 179.99 | 186.40 | 177.03 | 180.81 | 4,978,644 | +1.00(+0.56%) |
Mar 05, 2021 | 182.52 | 183.50 | 161.90 | 179.81 | 8,788,500 | -0.42(-0.23%) |
Mar 04, 2021 | 178.64 | 183.90 | 170.87 | 180.23 | 9,967,383 | -0.17(-0.09%) |
Mar 03, 2021 | 186.97 | 188.48 | 178.80 | 180.40 | 10,571,835 | -9.50(-5.00%) |
Mar 02, 2021 | 195.63 | 200.00 | 188.50 | 189.90 | 9,110,430 | -6.52(-3.32%) |
Mar 01, 2021 | 195.82 | 199.69 | 192.62 | 196.42 | 15,775,395 | -9.93(-4.81%) |
Feb 26, 2021 | 194.18 | 214.10 | 185.75 | 206.35 | 19,368,600 | +24.29(+13.34%) |
Feb 25, 2021 | 197.41 | 199.80 | 180.00 | 182.06 | 11,487,133 | -18.14(-9.06%) |
Feb 24, 2021 | 190.98 | 208.15 | 189.00 | 200.20 | 5,968,821 | +12.61(+6.72%) |
Feb 23, 2021 | 189.00 | 191.67 | 175.00 | 187.59 | 5,893,022 | -7.75(-3.97%) |
Feb 22, 2021 | 200.70 | 205.00 | 193.50 | 195.34 | 3,666,421 | -5.73(-2.85%) |
Feb 19, 2021 | 203.95 | 205.55 | 200.18 | 201.07 | 2,605,700 | +3.03(+1.53%) |
Feb 18, 2021 | 199.01 | 200.36 | 192.17 | 198.04 | 2,789,007 | -3.92(-1.94%) |
Feb 17, 2021 | 207.00 | 208.76 | 196.02 | 201.96 | 4,084,745 | -7.90(-3.76%) |
Feb 16, 2021 | 215.11 | 218.78 | 209.09 | 209.86 | 3,480,476 | -2.82(-1.33%) |
Feb 12, 2021 | 214.46 | 216.94 | 209.00 | 212.68 | 3,041,700 | -4.16(-1.92%) |
Feb 11, 2021 | 213.50 | 219.94 | 207.00 | 216.84 | 3,584,854 | +5.18(+2.45%) |
Feb 10, 2021 | 205.48 | 214.72 | 202.10 | 211.66 | 5,250,515 | +11.78(+5.89%) |
Feb 09, 2021 | 199.20 | 209.22 | 196.16 | 199.88 | 4,712,281 | -0.55(-0.27%) |
Feb 08, 2021 | 199.93 | 201.96 | 191.50 | 200.43 | 3,488,253 | +5.12(+2.62%) |
Feb 05, 2021 | 197.00 | 197.25 | 190.25 | 195.31 | 2,869,600 | -0.49(-0.25%) |
Feb 04, 2021 | 187.07 | 195.99 | 186.19 | 195.80 | 3,631,603 | +10.08(+5.43%) |
Feb 03, 2021 | 181.98 | 190.90 | 180.00 | 185.72 | 4,162,854 | +6.55(+3.66%) |
Feb 02, 2021 | 183.22 | 186.48 | 177.11 | 179.17 | 4,405,188 | -1.27(-0.70%) |