Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 214.43 | 215.59 | 212.74 | 213.21 | 669,723 | -2.82(-1.30%) |
Apr 29, 2021 | 217.96 | 218.32 | 214.14 | 216.03 | 790,870 | -0.25(-0.12%) |
Apr 28, 2021 | 216.04 | 216.76 | 215.25 | 216.28 | 778,888 | +0.28(+0.13%) |
Apr 27, 2021 | 216.38 | 216.75 | 215.05 | 216.00 | 469,830 | +0.15(+0.07%) |
Apr 26, 2021 | 215.16 | 216.16 | 214.73 | 215.85 | 656,715 | +2.19(+1.02%) |
Apr 23, 2021 | 211.20 | 214.38 | 210.83 | 213.66 | 1,250,853 | +3.59(+1.71%) |
Apr 22, 2021 | 211.60 | 213.20 | 209.52 | 210.07 | 921,086 | -0.91(-0.43%) |
Apr 21, 2021 | 206.50 | 210.98 | 205.59 | 210.98 | 946,646 | +4.13(+2.00%) |
Apr 20, 2021 | 209.70 | 210.12 | 205.28 | 206.85 | 1,272,398 | -3.37(-1.60%) |
Apr 19, 2021 | 211.65 | 212.24 | 209.10 | 210.22 | 634,083 | -2.15(-1.01%) |
Apr 16, 2021 | 212.53 | 212.69 | 210.87 | 212.37 | 753,204 | +0.90(+0.43%) |
Apr 15, 2021 | 211.58 | 211.76 | 209.82 | 211.47 | 532,820 | +1.21(+0.57%) |
Apr 14, 2021 | 209.45 | 212.29 | 209.45 | 210.26 | 553,054 | +1.23(+0.59%) |
Apr 13, 2021 | 209.18 | 209.72 | 207.25 | 209.03 | 703,773 | -0.07(-0.03%) |
Apr 12, 2021 | 209.00 | 209.56 | 207.66 | 209.10 | 716,436 | +0.23(+0.11%) |
Apr 09, 2021 | 208.61 | 209.20 | 207.65 | 208.87 | 597,826 | +0.50(+0.24%) |
Apr 08, 2021 | 208.24 | 208.59 | 206.20 | 208.37 | 767,664 | +1.29(+0.62%) |
Apr 07, 2021 | 209.51 | 209.67 | 206.69 | 207.08 | 608,572 | -2.32(-1.11%) |
Apr 06, 2021 | 209.35 | 210.92 | 209.11 | 209.40 | 890,125 | +0.28(+0.13%) |
Apr 05, 2021 | 210.20 | 210.70 | 208.21 | 209.12 | 710,028 | +0.81(+0.39%) |
Apr 01, 2021 | 206.73 | 208.32 | 206.32 | 208.32 | 613,791 | +3.16(+1.54%) |
Mar 31, 2021 | 204.74 | 206.67 | 204.46 | 205.15 | 535,290 | +1.45(+0.71%) |
Mar 30, 2021 | 201.50 | 204.25 | 200.28 | 203.71 | 664,646 | +2.48(+1.23%) |
Mar 29, 2021 | 204.46 | 205.71 | 200.54 | 201.22 | 654,523 | -3.97(-1.93%) |
Mar 26, 2021 | 203.53 | 205.32 | 201.30 | 205.19 | 498,379 | +3.61(+1.79%) |
Mar 25, 2021 | 196.57 | 202.17 | 194.61 | 201.58 | 867,822 | +3.88(+1.96%) |
Mar 24, 2021 | 202.94 | 203.91 | 197.71 | 197.71 | 860,886 | -3.06(-1.52%) |
Mar 23, 2021 | 205.58 | 205.86 | 199.91 | 200.76 | 702,541 | -5.91(-2.86%) |
Mar 22, 2021 | 208.10 | 208.17 | 205.85 | 206.67 | 753,346 | -1.09(-0.52%) |
Mar 19, 2021 | 206.86 | 209.18 | 204.94 | 207.76 | 773,048 | +1.16(+0.56%) |
Mar 18, 2021 | 210.82 | 212.39 | 206.22 | 206.60 | 838,252 | -5.41(-2.55%) |
Mar 17, 2021 | 209.52 | 212.20 | 208.11 | 212.01 | 728,504 | +1.34(+0.64%) |
Mar 16, 2021 | 213.64 | 213.64 | 209.49 | 210.67 | 685,567 | -2.91(-1.36%) |
Mar 15, 2021 | 211.86 | 213.71 | 211.02 | 213.58 | 578,048 | +2.15(+1.02%) |
Mar 12, 2021 | 210.00 | 211.71 | 209.32 | 211.43 | 689,654 | +1.35(+0.64%) |
Mar 11, 2021 | 208.54 | 210.41 | 207.71 | 210.08 | 801,485 | +4.15(+2.01%) |
Mar 10, 2021 | 205.49 | 207.33 | 204.55 | 205.93 | 863,631 | +2.37(+1.16%) |
Mar 09, 2021 | 204.49 | 205.25 | 202.30 | 203.56 | 1,004,753 | +2.61(+1.30%) |
Mar 08, 2021 | 201.77 | 204.41 | 200.70 | 200.95 | 1,002,647 | +0.30(+0.15%) |
Mar 05, 2021 | 199.55 | 201.15 | 191.51 | 200.66 | 798,789 | +3.66(+1.86%) |
Mar 04, 2021 | 201.36 | 203.03 | 193.53 | 197.00 | 842,562 | -4.65(-2.31%) |
Mar 03, 2021 | 204.95 | 205.87 | 201.65 | 201.65 | 766,034 | -2.48(-1.21%) |
Mar 02, 2021 | 207.67 | 207.67 | 204.11 | 204.13 | 842,442 | -3.33(-1.60%) |
Mar 01, 2021 | 205.47 | 208.31 | 205.45 | 207.45 | 792,976 | +5.95(+2.95%) |
Feb 26, 2021 | 202.70 | 204.18 | 198.45 | 201.50 | 1,130,170 | -0.17(-0.09%) |
Feb 25, 2021 | 208.51 | 208.86 | 200.81 | 201.67 | 885,149 | -6.81(-3.26%) |
Feb 24, 2021 | 205.21 | 209.04 | 204.49 | 208.48 | 563,457 | +4.04(+1.98%) |
Feb 23, 2021 | 202.73 | 205.30 | 198.31 | 204.43 | 838,713 | -0.74(-0.36%) |
Feb 22, 2021 | 205.57 | 207.36 | 205.00 | 205.17 | 1,247,016 | -1.66(-0.80%) |
Feb 19, 2021 | 204.73 | 207.29 | 204.70 | 206.83 | 674,900 | +3.61(+1.78%) |
Feb 18, 2021 | 204.33 | 204.74 | 201.99 | 203.22 | 787,138 | -2.71(-1.32%) |
Feb 17, 2021 | 205.88 | 206.34 | 203.45 | 205.93 | 711,373 | -1.09(-0.53%) |
Feb 16, 2021 | 209.73 | 210.19 | 206.44 | 207.02 | 832,215 | -1.22(-0.59%) |
Feb 12, 2021 | 206.62 | 208.31 | 206.17 | 208.25 | 619,652 | +1.08(+0.52%) |
Feb 11, 2021 | 207.39 | 208.32 | 204.76 | 207.17 | 602,101 | +0.83(+0.40%) |
Feb 10, 2021 | 208.15 | 208.72 | 204.82 | 206.34 | 856,919 | -0.37(-0.18%) |
Feb 09, 2021 | 206.10 | 207.62 | 205.28 | 206.71 | 665,021 | +0.53(+0.26%) |
Feb 08, 2021 | 204.11 | 206.20 | 203.94 | 206.18 | 781,381 | +3.63(+1.79%) |
Feb 05, 2021 | 202.18 | 202.58 | 200.84 | 202.55 | 767,398 | +2.30(+1.15%) |
Feb 04, 2021 | 198.06 | 200.48 | 197.84 | 200.25 | 620,984 | +3.17(+1.61%) |
Feb 03, 2021 | 197.14 | 197.60 | 195.39 | 197.07 | 643,179 | +0.55(+0.28%) |
Feb 02, 2021 | 196.19 | 197.17 | 194.81 | 196.53 | 729,454 | +2.68(+1.38%) |