Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 195.84 | 197.78 | 194.73 | 195.21 | 1,436,523 | -0.86(-0.44%) |
Apr 29, 2021 | 193.84 | 197.62 | 193.75 | 196.06 | 1,430,087 | +3.35(+1.74%) |
Apr 28, 2021 | 193.48 | 195.05 | 191.80 | 192.71 | 2,343,154 | -0.46(-0.24%) |
Apr 27, 2021 | 195.00 | 195.18 | 191.66 | 193.17 | 1,864,198 | -1.55(-0.80%) |
Apr 26, 2021 | 190.52 | 195.25 | 190.51 | 194.72 | 1,505,368 | -1.88(-0.96%) |
Apr 23, 2021 | 196.71 | 198.26 | 192.44 | 196.60 | 1,722,241 | +0.96(+0.49%) |
Apr 22, 2021 | 197.09 | 199.59 | 192.94 | 195.64 | 2,685,266 | +3.86(+2.01%) |
Apr 21, 2021 | 187.96 | 192.73 | 187.72 | 191.78 | 1,367,892 | +4.46(+2.38%) |
Apr 20, 2021 | 188.66 | 190.10 | 187.26 | 187.32 | 1,451,694 | -1.89(-1.00%) |
Apr 19, 2021 | 189.91 | 191.51 | 186.60 | 189.22 | 1,528,713 | -1.98(-1.04%) |
Apr 16, 2021 | 189.19 | 191.47 | 188.96 | 191.20 | 1,569,391 | +3.34(+1.78%) |
Apr 15, 2021 | 186.61 | 188.63 | 184.84 | 187.86 | 1,362,566 | +2.47(+1.33%) |
Apr 14, 2021 | 183.86 | 187.91 | 183.53 | 185.39 | 1,283,519 | +2.30(+1.26%) |
Apr 13, 2021 | 185.16 | 185.43 | 182.67 | 183.09 | 1,633,568 | -2.99(-1.61%) |
Apr 12, 2021 | 185.32 | 187.71 | 185.32 | 186.08 | 1,145,577 | +0.76(+0.41%) |
Apr 09, 2021 | 183.39 | 185.59 | 182.81 | 185.32 | 1,411,906 | +2.76(+1.51%) |
Apr 08, 2021 | 181.22 | 183.07 | 179.82 | 182.56 | 1,143,657 | +1.23(+0.68%) |
Apr 07, 2021 | 180.88 | 182.68 | 180.41 | 181.33 | 1,630,646 | +0.38(+0.21%) |
Apr 06, 2021 | 182.81 | 184.51 | 180.44 | 180.95 | 1,326,970 | -1.57(-0.86%) |
Apr 05, 2021 | 181.89 | 183.47 | 181.89 | 182.53 | 1,172,549 | +1.80(+0.99%) |
Apr 01, 2021 | 182.78 | 183.44 | 180.01 | 180.73 | 1,444,763 | -2.13(-1.16%) |
Mar 31, 2021 | 183.55 | 185.84 | 181.34 | 182.86 | 1,776,217 | -0.19(-0.11%) |
Mar 30, 2021 | 181.29 | 184.73 | 180.85 | 183.05 | 1,356,470 | +1.31(+0.72%) |
Mar 29, 2021 | 185.76 | 187.07 | 180.10 | 181.74 | 1,514,145 | -3.77(-2.03%) |
Mar 26, 2021 | 183.35 | 185.69 | 181.91 | 185.51 | 1,599,673 | +3.61(+1.99%) |
Mar 25, 2021 | 179.57 | 183.27 | 177.89 | 181.90 | 1,479,341 | +2.68(+1.49%) |
Mar 24, 2021 | 179.41 | 183.55 | 178.62 | 179.22 | 1,326,398 | +0.90(+0.51%) |
Mar 23, 2021 | 181.07 | 183.33 | 176.61 | 178.31 | 1,520,128 | -4.39(-2.40%) |
Mar 22, 2021 | 183.36 | 183.74 | 181.70 | 182.70 | 1,269,490 | -0.41(-0.22%) |
Mar 19, 2021 | 182.02 | 186.74 | 181.56 | 183.11 | 2,754,186 | +0.55(+0.30%) |
Mar 18, 2021 | 180.33 | 185.44 | 179.79 | 182.56 | 1,613,116 | +2.46(+1.36%) |
Mar 17, 2021 | 180.84 | 182.69 | 179.56 | 180.10 | 1,855,879 | -0.02(-0.01%) |
Mar 16, 2021 | 185.61 | 185.98 | 179.93 | 180.12 | 1,654,864 | -5.65(-3.04%) |
Mar 15, 2021 | 183.77 | 186.86 | 183.05 | 185.77 | 1,469,715 | +2.31(+1.26%) |
Mar 12, 2021 | 180.58 | 184.49 | 179.37 | 183.46 | 1,227,107 | +4.07(+2.27%) |
Mar 11, 2021 | 178.95 | 180.80 | 178.74 | 179.39 | 1,455,725 | -0.14(-0.08%) |
Mar 10, 2021 | 179.85 | 182.29 | 178.60 | 179.52 | 1,494,356 | +1.01(+0.56%) |
Mar 09, 2021 | 185.00 | 187.89 | 178.07 | 178.52 | 3,075,173 | -4.73(-2.58%) |
Mar 08, 2021 | 178.97 | 184.23 | 178.36 | 183.24 | 2,688,323 | +5.33(+2.99%) |
Mar 05, 2021 | 172.13 | 179.03 | 170.57 | 177.91 | 2,126,477 | +7.14(+4.18%) |
Mar 04, 2021 | 169.96 | 175.27 | 169.06 | 170.78 | 1,936,631 | +0.74(+0.43%) |
Mar 03, 2021 | 170.33 | 173.75 | 169.59 | 170.04 | 1,483,653 | -2.52(-1.46%) |
Mar 02, 2021 | 169.95 | 173.30 | 169.95 | 172.56 | 1,230,514 | +2.63(+1.55%) |
Mar 01, 2021 | 168.40 | 171.50 | 168.40 | 169.93 | 1,716,697 | +3.32(+1.99%) |
Feb 26, 2021 | 169.16 | 170.89 | 166.50 | 166.60 | 1,807,619 | -2.90(-1.71%) |
Feb 25, 2021 | 171.14 | 171.35 | 167.55 | 169.51 | 1,288,344 | -0.39(-0.23%) |
Feb 24, 2021 | 168.51 | 173.12 | 168.15 | 169.90 | 2,060,931 | +0.35(+0.21%) |
Feb 23, 2021 | 169.75 | 171.03 | 167.55 | 169.55 | 2,432,427 | +0.24(+0.14%) |
Feb 22, 2021 | 165.01 | 171.09 | 164.76 | 169.31 | 1,819,098 | -2.47(-1.44%) |
Feb 19, 2021 | 169.54 | 172.24 | 169.13 | 171.78 | 1,126,328 | +2.67(+1.58%) |
Feb 18, 2021 | 169.68 | 170.22 | 168.25 | 169.10 | 1,217,905 | -1.77(-1.04%) |
Feb 17, 2021 | 168.23 | 171.40 | 167.06 | 170.87 | 1,124,856 | +2.36(+1.40%) |
Feb 16, 2021 | 168.62 | 169.23 | 166.39 | 168.51 | 1,133,051 | +0.47(+0.28%) |
Feb 12, 2021 | 169.48 | 170.18 | 166.60 | 168.04 | 1,142,953 | -1.97(-1.16%) |
Feb 11, 2021 | 170.27 | 171.53 | 169.03 | 170.01 | 1,017,052 | +0.74(+0.43%) |
Feb 10, 2021 | 170.84 | 171.42 | 168.57 | 169.28 | 1,402,876 | -0.61(-0.36%) |
Feb 09, 2021 | 173.60 | 174.15 | 169.38 | 169.89 | 1,794,519 | -3.41(-1.97%) |
Feb 08, 2021 | 170.87 | 174.21 | 170.87 | 173.30 | 1,645,953 | +2.08(+1.22%) |
Feb 05, 2021 | 173.79 | 175.30 | 170.10 | 171.21 | 2,235,723 | -2.43(-1.40%) |
Feb 04, 2021 | 168.49 | 173.84 | 167.89 | 173.64 | 2,414,188 | +5.99(+3.57%) |
Feb 03, 2021 | 160.95 | 168.47 | 159.93 | 167.66 | 2,684,885 | +7.04(+4.38%) |
Feb 02, 2021 | 163.39 | 165.52 | 159.81 | 160.62 | 3,177,981 | -1.05(-0.65%) |