Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 207.49 | 207.49 | 203.98 | 205.12 | 215,514 | -3.39(-1.62%) |
Apr 29, 2021 | 206.96 | 216.72 | 206.53 | 208.50 | 287,634 | +1.25(+0.60%) |
Apr 28, 2021 | 207.54 | 208.60 | 206.51 | 207.25 | 91,240 | -0.48(-0.23%) |
Apr 27, 2021 | 207.63 | 208.52 | 206.08 | 207.73 | 142,321 | +0.46(+0.22%) |
Apr 26, 2021 | 208.58 | 211.46 | 207.12 | 207.27 | 328,747 | -0.29(-0.14%) |
Apr 23, 2021 | 205.90 | 208.60 | 204.84 | 207.56 | 223,966 | +3.05(+1.49%) |
Apr 22, 2021 | 202.77 | 206.80 | 202.49 | 204.52 | 178,616 | +1.23(+0.61%) |
Apr 21, 2021 | 201.03 | 204.53 | 200.23 | 203.28 | 174,731 | +3.22(+1.61%) |
Apr 20, 2021 | 199.99 | 201.85 | 198.65 | 200.06 | 148,163 | +0.26(+0.13%) |
Apr 19, 2021 | 199.74 | 200.96 | 198.91 | 199.80 | 155,981 | -0.28(-0.14%) |
Apr 16, 2021 | 199.77 | 200.81 | 198.80 | 200.08 | 131,205 | +1.58(+0.80%) |
Apr 15, 2021 | 197.64 | 199.18 | 195.50 | 198.50 | 132,929 | +1.09(+0.55%) |
Apr 14, 2021 | 195.18 | 197.90 | 195.18 | 197.41 | 127,421 | +1.51(+0.77%) |
Apr 13, 2021 | 197.42 | 197.75 | 195.15 | 195.90 | 116,363 | -1.62(-0.82%) |
Apr 12, 2021 | 197.09 | 198.47 | 196.88 | 197.52 | 96,601 | +0.45(+0.23%) |
Apr 09, 2021 | 195.27 | 197.96 | 194.18 | 197.07 | 110,282 | +2.03(+1.04%) |
Apr 08, 2021 | 195.97 | 197.82 | 192.65 | 195.05 | 180,331 | -0.62(-0.32%) |
Apr 07, 2021 | 197.72 | 197.72 | 193.81 | 195.67 | 156,017 | -1.28(-0.65%) |
Apr 06, 2021 | 196.54 | 198.40 | 194.27 | 196.95 | 206,396 | +0.46(+0.23%) |
Apr 05, 2021 | 197.02 | 198.70 | 195.92 | 196.49 | 144,972 | +0.14(+0.07%) |
Apr 01, 2021 | 193.60 | 197.55 | 192.18 | 196.36 | 167,381 | +3.59(+1.86%) |
Mar 31, 2021 | 196.79 | 198.47 | 192.39 | 192.77 | 267,603 | -5.19(-2.62%) |
Mar 30, 2021 | 197.48 | 197.96 | 195.18 | 197.96 | 181,668 | +1.04(+0.53%) |
Mar 29, 2021 | 196.66 | 201.44 | 196.09 | 196.92 | 285,460 | -0.61(-0.31%) |
Mar 26, 2021 | 196.14 | 197.88 | 193.03 | 197.53 | 228,604 | +2.20(+1.13%) |
Mar 25, 2021 | 195.02 | 196.04 | 191.45 | 195.33 | 163,255 | +1.56(+0.81%) |
Mar 24, 2021 | 193.69 | 196.27 | 193.10 | 193.77 | 232,566 | +1.53(+0.80%) |
Mar 23, 2021 | 194.28 | 194.96 | 191.15 | 192.23 | 207,922 | -3.47(-1.77%) |
Mar 22, 2021 | 195.75 | 197.08 | 191.82 | 195.71 | 265,772 | -0.44(-0.22%) |
Mar 19, 2021 | 198.54 | 199.26 | 195.16 | 196.14 | 585,218 | -2.99(-1.50%) |
Mar 18, 2021 | 199.64 | 201.73 | 197.84 | 199.13 | 165,823 | -0.48(-0.24%) |
Mar 17, 2021 | 198.62 | 202.53 | 196.78 | 199.61 | 193,599 | -0.41(-0.20%) |
Mar 16, 2021 | 200.84 | 200.84 | 196.57 | 200.01 | 254,674 | -1.06(-0.53%) |
Mar 15, 2021 | 196.16 | 202.01 | 194.36 | 201.07 | 237,330 | +5.37(+2.74%) |
Mar 12, 2021 | 194.95 | 196.94 | 193.51 | 195.71 | 201,806 | +0.81(+0.42%) |
Mar 11, 2021 | 195.23 | 196.67 | 194.07 | 194.89 | 153,116 | -0.83(-0.42%) |
Mar 10, 2021 | 192.46 | 196.09 | 191.16 | 195.72 | 219,599 | +4.39(+2.29%) |
Mar 09, 2021 | 191.51 | 192.40 | 190.11 | 191.33 | 403,037 | +0.65(+0.34%) |
Mar 08, 2021 | 190.62 | 194.35 | 189.20 | 190.68 | 229,079 | +0.52(+0.27%) |
Mar 05, 2021 | 186.86 | 190.64 | 184.76 | 190.17 | 205,001 | +4.40(+2.37%) |
Mar 04, 2021 | 188.41 | 190.22 | 184.09 | 185.77 | 343,660 | -3.04(-1.61%) |
Mar 03, 2021 | 187.02 | 191.76 | 186.15 | 188.81 | 238,730 | +1.59(+0.85%) |
Mar 02, 2021 | 188.12 | 189.61 | 184.61 | 187.22 | 232,151 | -0.79(-0.42%) |
Mar 01, 2021 | 188.83 | 190.74 | 187.50 | 188.01 | 272,832 | +1.33(+0.71%) |
Feb 26, 2021 | 188.31 | 190.53 | 185.97 | 186.68 | 396,913 | -0.77(-0.41%) |
Feb 25, 2021 | 190.47 | 190.47 | 185.91 | 187.45 | 302,497 | -3.43(-1.80%) |
Feb 24, 2021 | 182.50 | 191.31 | 182.04 | 190.88 | 453,795 | +8.65(+4.75%) |
Feb 23, 2021 | 184.34 | 185.31 | 179.78 | 182.23 | 605,742 | +3.34(+1.87%) |
Feb 22, 2021 | 180.77 | 182.00 | 178.07 | 178.89 | 427,080 | -3.02(-1.66%) |
Feb 19, 2021 | 181.15 | 184.39 | 181.02 | 181.91 | 337,939 | +2.14(+1.19%) |
Feb 18, 2021 | 177.49 | 180.84 | 176.72 | 179.77 | 173,563 | +1.85(+1.04%) |
Feb 17, 2021 | 179.42 | 180.81 | 177.51 | 177.92 | 141,351 | -2.40(-1.33%) |
Feb 16, 2021 | 183.29 | 183.88 | 179.93 | 180.32 | 230,722 | -1.97(-1.08%) |
Feb 12, 2021 | 182.44 | 182.97 | 181.35 | 182.29 | 126,933 | -0.84(-0.46%) |
Feb 11, 2021 | 183.59 | 185.41 | 181.06 | 183.13 | 385,586 | -0.76(-0.42%) |
Feb 10, 2021 | 182.68 | 184.18 | 181.05 | 183.89 | 154,181 | +1.54(+0.84%) |
Feb 09, 2021 | 184.30 | 184.30 | 181.32 | 182.35 | 172,795 | -1.61(-0.87%) |
Feb 08, 2021 | 183.76 | 185.96 | 183.28 | 183.96 | 372,670 | +1.87(+1.03%) |
Feb 05, 2021 | 181.71 | 183.81 | 179.44 | 182.09 | 232,591 | +1.98(+1.10%) |
Feb 04, 2021 | 178.17 | 181.02 | 178.17 | 180.11 | 363,195 | +2.21(+1.24%) |
Feb 03, 2021 | 177.05 | 179.21 | 176.47 | 177.90 | 331,579 | +0.15(+0.08%) |
Feb 02, 2021 | 177.47 | 178.17 | 176.88 | 177.76 | 198,306 | +0.98(+0.55%) |