Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 214.10 | 214.50 | 209.46 | 209.68 | 703,479 | -5.43(-2.53%) |
Apr 29, 2021 | 216.97 | 216.99 | 213.07 | 215.11 | 212,878 | -0.49(-0.23%) |
Apr 28, 2021 | 214.97 | 215.91 | 213.83 | 215.60 | 281,883 | -0.12(-0.05%) |
Apr 27, 2021 | 215.42 | 216.20 | 212.96 | 215.72 | 206,410 | +1.58(+0.74%) |
Apr 26, 2021 | 212.25 | 214.39 | 211.34 | 214.14 | 258,578 | +2.94(+1.39%) |
Apr 23, 2021 | 209.52 | 213.08 | 207.80 | 211.20 | 248,053 | +3.06(+1.47%) |
Apr 22, 2021 | 209.77 | 210.44 | 205.14 | 208.14 | 289,086 | -1.59(-0.76%) |
Apr 21, 2021 | 205.88 | 210.50 | 205.41 | 209.73 | 276,149 | +3.41(+1.65%) |
Apr 20, 2021 | 212.20 | 213.10 | 204.58 | 206.32 | 402,670 | -5.27(-2.49%) |
Apr 19, 2021 | 215.74 | 217.13 | 209.15 | 211.59 | 391,466 | -4.50(-2.08%) |
Apr 16, 2021 | 214.07 | 218.10 | 213.09 | 216.09 | 375,166 | +3.46(+1.63%) |
Apr 15, 2021 | 220.78 | 221.60 | 211.69 | 212.63 | 360,300 | -6.14(-2.81%) |
Apr 14, 2021 | 217.69 | 221.91 | 217.52 | 218.78 | 588,491 | +0.88(+0.40%) |
Apr 13, 2021 | 225.86 | 226.76 | 216.91 | 217.90 | 395,807 | -9.06(-3.99%) |
Apr 12, 2021 | 226.20 | 229.54 | 225.57 | 226.96 | 327,743 | +1.11(+0.49%) |
Apr 09, 2021 | 226.98 | 228.72 | 224.70 | 225.85 | 385,860 | -1.06(-0.47%) |
Apr 08, 2021 | 226.01 | 230.49 | 222.75 | 226.91 | 359,355 | +2.09(+0.93%) |
Apr 07, 2021 | 227.26 | 228.58 | 224.20 | 224.82 | 282,317 | -1.93(-0.85%) |
Apr 06, 2021 | 228.58 | 229.97 | 226.08 | 226.75 | 338,805 | -2.39(-1.04%) |
Apr 05, 2021 | 228.58 | 230.70 | 225.42 | 229.14 | 359,941 | +2.38(+1.05%) |
Apr 01, 2021 | 224.34 | 228.05 | 222.35 | 226.77 | 352,676 | +4.56(+2.05%) |
Mar 31, 2021 | 223.15 | 224.53 | 221.28 | 222.20 | 445,514 | -0.02(-0.01%) |
Mar 30, 2021 | 220.42 | 222.23 | 217.95 | 222.22 | 366,425 | +1.81(+0.82%) |
Mar 29, 2021 | 220.36 | 221.60 | 217.46 | 220.41 | 413,294 | +1.42(+0.65%) |
Mar 26, 2021 | 215.20 | 219.58 | 213.57 | 218.98 | 508,233 | +5.49(+2.57%) |
Mar 25, 2021 | 207.72 | 215.62 | 206.71 | 213.50 | 477,342 | +4.39(+2.10%) |
Mar 24, 2021 | 208.43 | 210.76 | 204.75 | 209.10 | 400,684 | +1.86(+0.90%) |
Mar 23, 2021 | 210.21 | 211.49 | 205.71 | 207.25 | 641,642 | -4.54(-2.15%) |
Mar 22, 2021 | 212.50 | 214.14 | 209.54 | 211.79 | 527,233 | -1.27(-0.60%) |
Mar 19, 2021 | 208.43 | 214.40 | 204.24 | 213.06 | 715,716 | +5.51(+2.65%) |
Mar 18, 2021 | 205.83 | 211.21 | 202.37 | 207.55 | 604,355 | +0.06(+0.03%) |
Mar 17, 2021 | 210.95 | 214.75 | 206.89 | 207.49 | 596,951 | -5.53(-2.60%) |
Mar 16, 2021 | 214.52 | 216.62 | 212.05 | 213.02 | 382,434 | +0.58(+0.27%) |
Mar 15, 2021 | 204.25 | 213.93 | 203.18 | 212.44 | 480,160 | +9.47(+4.67%) |
Mar 12, 2021 | 197.98 | 203.08 | 196.61 | 202.97 | 406,917 | +3.12(+1.56%) |
Mar 11, 2021 | 201.82 | 202.65 | 196.19 | 199.85 | 444,229 | +1.78(+0.90%) |
Mar 10, 2021 | 194.71 | 200.93 | 194.64 | 198.07 | 489,048 | +6.28(+3.27%) |
Mar 09, 2021 | 184.04 | 194.65 | 184.04 | 191.80 | 560,130 | +11.65(+6.47%) |
Mar 08, 2021 | 183.45 | 188.00 | 179.84 | 180.15 | 549,049 | -2.15(-1.18%) |
Mar 05, 2021 | 180.92 | 182.85 | 168.53 | 182.30 | 570,632 | +2.52(+1.40%) |
Mar 04, 2021 | 185.95 | 187.78 | 176.57 | 179.78 | 579,855 | -7.06(-3.78%) |
Mar 03, 2021 | 196.20 | 196.20 | 186.51 | 186.84 | 480,620 | -9.58(-4.88%) |
Mar 02, 2021 | 205.56 | 206.12 | 196.20 | 196.41 | 461,568 | -7.47(-3.67%) |
Mar 01, 2021 | 195.25 | 205.65 | 195.18 | 203.89 | 686,275 | +10.55(+5.46%) |
Feb 26, 2021 | 194.03 | 196.16 | 189.15 | 193.34 | 477,585 | +0.11(+0.06%) |
Feb 25, 2021 | 198.80 | 199.55 | 192.41 | 193.23 | 310,182 | -6.67(-3.34%) |
Feb 24, 2021 | 200.43 | 203.65 | 197.88 | 199.90 | 428,684 | -1.07(-0.53%) |
Feb 23, 2021 | 198.69 | 202.84 | 191.50 | 200.97 | 631,491 | -3.16(-1.55%) |
Feb 22, 2021 | 209.54 | 210.18 | 202.56 | 204.12 | 433,401 | -7.16(-3.39%) |
Feb 19, 2021 | 210.38 | 213.49 | 209.86 | 211.28 | 559,933 | +1.71(+0.82%) |
Feb 18, 2021 | 213.48 | 213.93 | 209.55 | 209.57 | 505,759 | -6.49(-3.00%) |
Feb 17, 2021 | 218.82 | 219.80 | 215.12 | 216.06 | 299,539 | -4.80(-2.17%) |
Feb 16, 2021 | 223.42 | 223.52 | 218.83 | 220.86 | 311,557 | -1.13(-0.51%) |
Feb 12, 2021 | 217.46 | 223.03 | 216.25 | 221.99 | 521,683 | +4.10(+1.88%) |
Feb 11, 2021 | 217.10 | 218.96 | 213.14 | 217.89 | 416,638 | +1.24(+0.57%) |
Feb 10, 2021 | 219.87 | 219.87 | 211.81 | 216.65 | 289,170 | -0.93(-0.43%) |
Feb 09, 2021 | 216.66 | 219.06 | 213.47 | 217.59 | 338,174 | +0.92(+0.43%) |
Feb 08, 2021 | 214.56 | 218.63 | 212.56 | 216.66 | 527,117 | +2.71(+1.26%) |
Feb 05, 2021 | 214.16 | 215.79 | 211.72 | 213.96 | 388,692 | -0.08(-0.04%) |
Feb 04, 2021 | 219.91 | 220.30 | 209.45 | 214.04 | 554,945 | -3.21(-1.48%) |
Feb 03, 2021 | 215.37 | 226.14 | 213.03 | 217.25 | 1,233,465 | +10.56(+5.11%) |
Feb 02, 2021 | 209.23 | 210.57 | 202.39 | 206.69 | 480,583 | +1.05(+0.51%) |