Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 219.91 | 220.32 | 205.40 | 206.49 | 470,200 | -11.82(-5.41%) |
Apr 29, 2021 | 236.80 | 245.00 | 215.01 | 218.31 | 694,539 | -28.00(-11.37%) |
Apr 28, 2021 | 240.66 | 250.00 | 238.05 | 246.31 | 408,018 | +4.18(+1.73%) |
Apr 27, 2021 | 237.15 | 243.31 | 233.15 | 242.13 | 256,490 | +7.19(+3.06%) |
Apr 26, 2021 | 229.17 | 237.49 | 228.18 | 234.94 | 336,756 | +7.90(+3.48%) |
Apr 23, 2021 | 217.50 | 227.92 | 217.50 | 227.04 | 372,500 | +11.55(+5.36%) |
Apr 22, 2021 | 218.69 | 223.99 | 209.17 | 215.49 | 422,634 | +0.51(+0.24%) |
Apr 21, 2021 | 213.44 | 218.90 | 210.13 | 214.98 | 375,377 | -1.84(-0.85%) |
Apr 20, 2021 | 217.09 | 220.70 | 208.42 | 216.82 | 242,327 | -1.49(-0.68%) |
Apr 19, 2021 | 230.22 | 232.63 | 216.24 | 218.31 | 243,221 | -13.97(-6.01%) |
Apr 16, 2021 | 234.55 | 234.55 | 226.80 | 232.28 | 174,200 | -2.08(-0.89%) |
Apr 15, 2021 | 227.95 | 235.84 | 225.95 | 234.36 | 252,326 | +8.77(+3.89%) |
Apr 14, 2021 | 229.99 | 237.02 | 224.62 | 225.59 | 169,819 | -4.47(-1.94%) |
Apr 13, 2021 | 229.05 | 233.27 | 226.88 | 230.06 | 213,024 | +2.39(+1.05%) |
Apr 12, 2021 | 228.80 | 229.12 | 220.51 | 227.67 | 182,151 | +0.12(+0.05%) |
Apr 09, 2021 | 223.83 | 228.07 | 219.78 | 227.55 | 181,900 | +1.85(+0.82%) |
Apr 08, 2021 | 227.54 | 228.08 | 217.30 | 225.70 | 345,600 | -3.56(-1.55%) |
Apr 07, 2021 | 216.37 | 238.07 | 215.80 | 229.26 | 538,082 | +11.62(+5.34%) |
Apr 06, 2021 | 217.87 | 221.69 | 210.00 | 217.64 | 254,802 | -3.04(-1.38%) |
Apr 05, 2021 | 225.02 | 227.45 | 213.85 | 220.68 | 377,581 | +0.17(+0.08%) |
Apr 01, 2021 | 217.90 | 226.18 | 213.35 | 220.51 | 344,700 | +7.51(+3.53%) |
Mar 31, 2021 | 208.39 | 217.00 | 208.15 | 213.00 | 329,181 | +6.89(+3.34%) |
Mar 30, 2021 | 204.27 | 208.00 | 198.06 | 206.11 | 226,772 | +1.31(+0.64%) |
Mar 29, 2021 | 206.02 | 210.98 | 202.42 | 204.80 | 280,792 | -1.24(-0.60%) |
Mar 26, 2021 | 210.90 | 210.90 | 197.00 | 206.04 | 349,700 | -3.36(-1.60%) |
Mar 25, 2021 | 198.80 | 210.00 | 193.27 | 209.40 | 347,076 | +4.72(+2.31%) |
Mar 24, 2021 | 221.00 | 221.88 | 203.89 | 204.68 | 347,507 | -16.15(-7.31%) |
Mar 23, 2021 | 223.28 | 223.28 | 218.61 | 220.83 | 204,020 | -1.36(-0.61%) |
Mar 22, 2021 | 222.57 | 224.13 | 216.39 | 222.19 | 209,673 | +0.51(+0.23%) |
Mar 19, 2021 | 217.31 | 223.17 | 211.22 | 221.68 | 325,600 | +5.39(+2.49%) |
Mar 18, 2021 | 230.08 | 230.08 | 214.43 | 216.29 | 293,730 | -15.01(-6.49%) |
Mar 17, 2021 | 228.00 | 232.73 | 224.05 | 231.30 | 261,857 | +1.18(+0.51%) |
Mar 16, 2021 | 243.00 | 246.29 | 227.31 | 230.12 | 276,295 | -10.80(-4.48%) |
Mar 15, 2021 | 237.02 | 247.49 | 233.91 | 240.92 | 237,004 | +4.58(+1.94%) |
Mar 12, 2021 | 242.27 | 242.27 | 233.06 | 236.34 | 272,600 | -9.84(-4.00%) |
Mar 11, 2021 | 242.22 | 248.14 | 238.20 | 246.18 | 413,487 | +11.64(+4.96%) |
Mar 10, 2021 | 239.10 | 243.95 | 228.81 | 234.54 | 309,991 | -0.51(-0.22%) |
Mar 09, 2021 | 233.43 | 241.63 | 229.30 | 235.05 | 474,726 | +10.54(+4.69%) |
Mar 08, 2021 | 239.62 | 244.90 | 222.88 | 224.51 | 373,766 | -14.50(-6.07%) |
Mar 05, 2021 | 235.73 | 241.51 | 208.00 | 239.01 | 523,800 | +5.97(+2.56%) |
Mar 04, 2021 | 254.12 | 254.12 | 226.49 | 233.04 | 569,745 | -20.38(-8.04%) |
Mar 03, 2021 | 271.21 | 273.37 | 250.25 | 253.42 | 319,612 | -17.79(-6.56%) |
Mar 02, 2021 | 271.00 | 279.93 | 267.12 | 271.21 | 243,922 | +0.48(+0.18%) |
Mar 01, 2021 | 274.94 | 280.68 | 268.34 | 270.73 | 307,205 | +1.86(+0.69%) |
Feb 26, 2021 | 283.54 | 285.58 | 266.06 | 268.87 | 323,000 | -10.23(-3.67%) |
Feb 25, 2021 | 321.02 | 323.50 | 277.83 | 279.10 | 641,996 | -50.99(-15.45%) |
Feb 24, 2021 | 324.68 | 337.17 | 321.21 | 330.09 | 276,775 | +3.73(+1.14%) |
Feb 23, 2021 | 326.01 | 341.93 | 294.41 | 326.36 | 467,686 | -11.14(-3.30%) |
Feb 22, 2021 | 342.21 | 349.88 | 336.73 | 337.50 | 154,408 | -7.15(-2.07%) |
Feb 19, 2021 | 336.97 | 352.64 | 336.97 | 344.65 | 157,400 | +11.38(+3.41%) |
Feb 18, 2021 | 342.13 | 344.74 | 330.54 | 333.27 | 215,558 | -12.72(-3.68%) |
Feb 17, 2021 | 349.95 | 350.01 | 340.89 | 345.99 | 138,634 | -6.92(-1.96%) |
Feb 16, 2021 | 358.29 | 372.64 | 352.18 | 352.91 | 197,339 | -0.43(-0.12%) |
Feb 12, 2021 | 341.10 | 353.35 | 340.79 | 353.34 | 95,200 | +10.00(+2.91%) |
Feb 11, 2021 | 345.16 | 349.95 | 340.68 | 343.34 | 111,678 | -2.45(-0.71%) |
Feb 10, 2021 | 352.67 | 356.45 | 342.46 | 345.79 | 162,121 | -2.70(-0.77%) |
Feb 09, 2021 | 352.01 | 358.78 | 348.25 | 348.49 | 170,920 | -1.91(-0.55%) |
Feb 08, 2021 | 345.00 | 354.45 | 343.65 | 350.40 | 191,397 | +7.76(+2.26%) |
Feb 05, 2021 | 343.49 | 344.88 | 338.87 | 342.64 | 121,400 | +2.20(+0.65%) |
Feb 04, 2021 | 335.88 | 346.75 | 335.85 | 340.44 | 171,057 | +5.33(+1.59%) |
Feb 03, 2021 | 332.52 | 338.45 | 328.60 | 335.11 | 197,019 | +7.68(+2.35%) |
Feb 02, 2021 | 323.93 | 333.32 | 319.90 | 327.43 | 232,119 | +6.80(+2.12%) |