Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 211.81 | 212.20 | 207.21 | 207.43 | 711,112 | -5.38(-2.53%) |
Apr 29, 2021 | 214.64 | 214.66 | 210.78 | 212.80 | 215,188 | -0.48(-0.23%) |
Apr 28, 2021 | 212.67 | 213.59 | 211.54 | 213.28 | 284,942 | -0.12(-0.05%) |
Apr 27, 2021 | 213.11 | 213.88 | 210.67 | 213.40 | 208,649 | +1.56(+0.74%) |
Apr 26, 2021 | 209.97 | 212.09 | 209.07 | 211.84 | 261,384 | +2.91(+1.39%) |
Apr 23, 2021 | 207.27 | 210.79 | 205.57 | 208.93 | 250,744 | +3.02(+1.47%) |
Apr 22, 2021 | 207.52 | 208.18 | 202.94 | 205.91 | 292,223 | -1.57(-0.76%) |
Apr 21, 2021 | 203.68 | 208.24 | 203.21 | 207.48 | 279,146 | +3.37(+1.65%) |
Apr 20, 2021 | 209.92 | 210.82 | 202.38 | 204.11 | 407,040 | -5.21(-2.49%) |
Apr 19, 2021 | 213.42 | 214.80 | 206.91 | 209.32 | 395,714 | -4.45(-2.08%) |
Apr 16, 2021 | 211.77 | 215.76 | 210.80 | 213.77 | 379,237 | +3.42(+1.63%) |
Apr 15, 2021 | 218.41 | 219.23 | 209.42 | 210.35 | 364,209 | -6.07(-2.81%) |
Apr 14, 2021 | 215.36 | 219.53 | 215.19 | 216.43 | 594,877 | +0.87(+0.40%) |
Apr 13, 2021 | 223.43 | 224.32 | 214.58 | 215.56 | 400,102 | -8.96(-3.99%) |
Apr 12, 2021 | 223.78 | 227.08 | 223.15 | 224.52 | 331,299 | +1.09(+0.49%) |
Apr 09, 2021 | 224.55 | 226.26 | 222.29 | 223.43 | 390,047 | -1.05(-0.47%) |
Apr 08, 2021 | 223.59 | 228.01 | 220.36 | 224.47 | 363,254 | +2.07(+0.93%) |
Apr 07, 2021 | 224.82 | 226.13 | 221.79 | 222.40 | 285,381 | -1.91(-0.85%) |
Apr 06, 2021 | 226.13 | 227.50 | 223.65 | 224.31 | 342,481 | -2.37(-1.05%) |
Apr 05, 2021 | 226.13 | 228.23 | 223.00 | 226.68 | 363,847 | +2.35(+1.05%) |
Apr 01, 2021 | 221.94 | 225.61 | 219.96 | 224.33 | 356,503 | +4.51(+2.05%) |
Mar 31, 2021 | 220.75 | 222.12 | 218.90 | 219.82 | 450,349 | -0.02(-0.01%) |
Mar 30, 2021 | 218.05 | 219.84 | 215.61 | 219.84 | 370,401 | +1.80(+0.82%) |
Mar 29, 2021 | 218.00 | 219.23 | 215.12 | 218.04 | 417,779 | +1.41(+0.65%) |
Mar 26, 2021 | 212.89 | 217.22 | 211.28 | 216.63 | 513,748 | +5.43(+2.57%) |
Mar 25, 2021 | 205.49 | 213.30 | 204.49 | 211.20 | 482,522 | +4.34(+2.10%) |
Mar 24, 2021 | 206.19 | 208.50 | 202.55 | 206.86 | 405,032 | +1.84(+0.90%) |
Mar 23, 2021 | 207.96 | 209.22 | 203.50 | 205.02 | 648,604 | -4.50(-2.15%) |
Mar 22, 2021 | 210.22 | 211.84 | 207.29 | 209.52 | 532,954 | -1.26(-0.60%) |
Mar 19, 2021 | 206.20 | 212.10 | 202.05 | 210.77 | 723,482 | +5.45(+2.65%) |
Mar 18, 2021 | 203.62 | 208.94 | 200.19 | 205.33 | 610,913 | +0.06(+0.03%) |
Mar 17, 2021 | 208.68 | 212.44 | 204.67 | 205.26 | 603,429 | -5.47(-2.60%) |
Mar 16, 2021 | 212.22 | 214.29 | 209.78 | 210.74 | 386,584 | +0.57(+0.27%) |
Mar 15, 2021 | 202.06 | 211.63 | 201.00 | 210.16 | 485,370 | +9.37(+4.67%) |
Mar 12, 2021 | 195.85 | 200.90 | 194.50 | 200.79 | 411,333 | +3.09(+1.56%) |
Mar 11, 2021 | 199.66 | 200.47 | 194.08 | 197.71 | 449,049 | +1.76(+0.90%) |
Mar 10, 2021 | 192.62 | 198.78 | 192.55 | 195.95 | 494,355 | +6.21(+3.27%) |
Mar 09, 2021 | 182.07 | 192.56 | 182.07 | 189.74 | 566,208 | +11.52(+6.47%) |
Mar 08, 2021 | 181.48 | 185.98 | 177.91 | 178.22 | 555,007 | -2.13(-1.18%) |
Mar 05, 2021 | 178.98 | 180.88 | 166.72 | 180.34 | 576,824 | +2.50(+1.40%) |
Mar 04, 2021 | 183.95 | 185.76 | 174.67 | 177.85 | 586,148 | -6.98(-3.78%) |
Mar 03, 2021 | 194.09 | 194.09 | 184.51 | 184.83 | 485,835 | -9.48(-4.88%) |
Mar 02, 2021 | 203.35 | 203.91 | 194.09 | 194.31 | 466,577 | -7.39(-3.67%) |
Mar 01, 2021 | 193.16 | 203.44 | 193.09 | 201.70 | 693,722 | +10.44(+5.46%) |
Feb 26, 2021 | 191.95 | 194.06 | 187.12 | 191.26 | 482,767 | +0.11(+0.06%) |
Feb 25, 2021 | 196.67 | 197.41 | 190.34 | 191.16 | 313,548 | -6.60(-3.34%) |
Feb 24, 2021 | 198.27 | 201.46 | 195.76 | 197.75 | 433,336 | -1.06(-0.53%) |
Feb 23, 2021 | 196.56 | 200.66 | 189.44 | 198.81 | 638,344 | -3.12(-1.55%) |
Feb 22, 2021 | 207.29 | 207.92 | 200.39 | 201.93 | 438,103 | -7.08(-3.39%) |
Feb 19, 2021 | 208.13 | 211.20 | 207.61 | 209.01 | 566,009 | +1.69(+0.82%) |
Feb 18, 2021 | 211.19 | 211.63 | 207.30 | 207.32 | 511,247 | -6.42(-3.00%) |
Feb 17, 2021 | 216.48 | 217.44 | 212.82 | 213.74 | 302,790 | -4.75(-2.17%) |
Feb 16, 2021 | 221.02 | 221.12 | 216.49 | 218.49 | 314,938 | -1.12(-0.51%) |
Feb 12, 2021 | 215.12 | 220.64 | 213.93 | 219.61 | 527,344 | +4.05(+1.88%) |
Feb 11, 2021 | 214.77 | 216.61 | 210.86 | 215.55 | 421,159 | +1.23(+0.57%) |
Feb 10, 2021 | 217.50 | 217.50 | 209.54 | 214.33 | 292,308 | -0.92(-0.43%) |
Feb 09, 2021 | 214.34 | 216.71 | 211.18 | 215.25 | 341,844 | +0.91(+0.43%) |
Feb 08, 2021 | 212.26 | 216.29 | 210.27 | 214.34 | 532,837 | +2.68(+1.26%) |
Feb 05, 2021 | 211.86 | 213.47 | 209.44 | 211.66 | 392,910 | -0.08(-0.04%) |
Feb 04, 2021 | 217.55 | 217.93 | 207.21 | 211.74 | 560,967 | -3.18(-1.48%) |
Feb 03, 2021 | 213.06 | 223.72 | 210.74 | 214.92 | 1,246,850 | +10.44(+5.11%) |
Feb 02, 2021 | 206.98 | 208.31 | 200.22 | 204.48 | 485,798 | +1.04(+0.51%) |