Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 212.13 | 212.66 | 208.87 | 209.62 | 1,047,531 | -4.50(-2.10%) |
Apr 29, 2021 | 214.12 | 214.52 | 211.49 | 214.13 | 633,982 | +1.34(+0.63%) |
Apr 28, 2021 | 211.97 | 214.86 | 211.97 | 212.79 | 597,255 | +1.34(+0.63%) |
Apr 27, 2021 | 213.12 | 213.58 | 210.80 | 211.45 | 747,428 | -1.82(-0.85%) |
Apr 26, 2021 | 212.59 | 215.66 | 211.29 | 213.27 | 956,334 | +1.41(+0.66%) |
Apr 23, 2021 | 210.88 | 214.61 | 210.08 | 211.86 | 945,860 | +0.72(+0.34%) |
Apr 22, 2021 | 209.82 | 212.80 | 208.56 | 211.14 | 915,379 | +0.99(+0.47%) |
Apr 21, 2021 | 208.82 | 211.34 | 208.47 | 210.15 | 774,213 | +2.09(+1.00%) |
Apr 20, 2021 | 209.87 | 210.32 | 207.17 | 208.06 | 863,465 | -2.80(-1.33%) |
Apr 19, 2021 | 212.39 | 212.94 | 209.70 | 210.87 | 613,169 | -1.85(-0.87%) |
Apr 16, 2021 | 213.94 | 215.11 | 212.13 | 212.72 | 996,951 | +0.16(+0.07%) |
Apr 15, 2021 | 210.19 | 214.03 | 210.19 | 212.56 | 1,197,215 | +4.15(+1.99%) |
Apr 14, 2021 | 208.84 | 211.11 | 208.03 | 208.41 | 1,135,453 | -0.25(-0.12%) |
Apr 13, 2021 | 208.08 | 210.47 | 207.61 | 208.67 | 777,720 | -0.79(-0.38%) |
Apr 12, 2021 | 208.31 | 210.11 | 207.52 | 209.46 | 1,032,954 | +1.13(+0.54%) |
Apr 09, 2021 | 207.83 | 208.55 | 206.02 | 208.32 | 763,404 | +0.48(+0.23%) |
Apr 08, 2021 | 205.04 | 208.31 | 205.04 | 207.85 | 944,267 | +3.06(+1.49%) |
Apr 07, 2021 | 204.08 | 206.04 | 203.92 | 204.79 | 1,000,324 | +1.37(+0.67%) |
Apr 06, 2021 | 203.54 | 204.11 | 202.63 | 203.42 | 751,735 | -1.59(-0.78%) |
Apr 05, 2021 | 204.41 | 206.03 | 201.92 | 205.01 | 1,100,173 | +1.89(+0.93%) |
Apr 01, 2021 | 198.20 | 203.22 | 197.65 | 203.12 | 1,172,137 | +6.24(+3.17%) |
Mar 31, 2021 | 199.54 | 200.56 | 196.79 | 196.88 | 1,542,620 | -2.74(-1.37%) |
Mar 30, 2021 | 200.95 | 201.30 | 199.09 | 199.62 | 1,551,956 | -1.09(-0.55%) |
Mar 29, 2021 | 203.25 | 203.38 | 197.70 | 200.72 | 1,603,103 | -3.57(-1.75%) |
Mar 26, 2021 | 201.52 | 204.60 | 200.02 | 204.29 | 1,357,664 | +4.00(+2.00%) |
Mar 25, 2021 | 195.83 | 200.41 | 195.02 | 200.29 | 1,616,849 | +3.32(+1.69%) |
Mar 24, 2021 | 196.75 | 199.21 | 196.67 | 196.97 | 1,125,570 | +0.84(+0.43%) |
Mar 23, 2021 | 198.26 | 199.05 | 195.15 | 196.13 | 1,638,745 | -2.99(-1.50%) |
Mar 22, 2021 | 199.88 | 201.32 | 198.49 | 199.12 | 2,002,953 | -1.56(-0.78%) |
Mar 19, 2021 | 201.44 | 203.03 | 199.77 | 200.68 | 3,689,244 | -0.52(-0.26%) |
Mar 18, 2021 | 206.16 | 207.00 | 201.10 | 201.19 | 2,156,523 | -6.32(-3.05%) |
Mar 17, 2021 | 210.79 | 211.34 | 206.89 | 207.51 | 1,398,388 | -2.89(-1.37%) |
Mar 16, 2021 | 211.25 | 211.25 | 207.39 | 210.41 | 1,309,885 | -0.12(-0.06%) |
Mar 15, 2021 | 209.21 | 211.44 | 208.00 | 210.52 | 1,157,593 | +0.48(+0.23%) |
Mar 12, 2021 | 204.49 | 210.14 | 204.16 | 210.04 | 1,711,415 | +5.08(+2.48%) |
Mar 11, 2021 | 206.01 | 208.03 | 204.60 | 204.97 | 2,477,375 | +0.48(+0.24%) |
Mar 10, 2021 | 201.41 | 205.16 | 200.13 | 204.48 | 1,748,969 | +4.28(+2.14%) |
Mar 09, 2021 | 200.75 | 205.19 | 200.09 | 200.20 | 1,728,709 | +1.80(+0.90%) |
Mar 08, 2021 | 194.33 | 202.61 | 193.61 | 198.40 | 2,368,558 | +4.92(+2.54%) |
Mar 05, 2021 | 191.95 | 194.17 | 188.12 | 193.49 | 1,567,175 | +3.66(+1.93%) |
Mar 04, 2021 | 195.68 | 196.27 | 187.99 | 189.83 | 2,208,556 | -6.10(-3.11%) |
Mar 03, 2021 | 196.50 | 197.75 | 195.76 | 195.92 | 1,273,156 | -1.28(-0.65%) |
Mar 02, 2021 | 197.24 | 200.36 | 196.44 | 197.20 | 2,004,809 | -0.08(-0.04%) |
Mar 01, 2021 | 196.31 | 197.78 | 194.60 | 197.28 | 1,863,239 | +4.09(+2.12%) |
Feb 26, 2021 | 195.64 | 196.58 | 191.25 | 193.19 | 1,659,718 | -1.37(-0.70%) |
Feb 25, 2021 | 198.25 | 199.35 | 193.09 | 194.56 | 2,254,109 | -4.76(-2.39%) |
Feb 24, 2021 | 193.03 | 200.89 | 191.90 | 199.32 | 1,810,400 | +6.22(+3.22%) |
Feb 23, 2021 | 191.63 | 195.34 | 188.80 | 193.10 | 2,541,373 | +1.80(+0.94%) |
Feb 22, 2021 | 187.68 | 194.26 | 186.46 | 191.31 | 2,595,076 | +1.83(+0.97%) |
Feb 19, 2021 | 189.80 | 191.39 | 188.52 | 189.47 | 2,068,831 | +0.45(+0.24%) |
Feb 18, 2021 | 187.09 | 191.45 | 185.96 | 189.03 | 1,351,641 | +0.85(+0.45%) |
Feb 17, 2021 | 191.25 | 191.25 | 187.50 | 188.18 | 2,324,675 | -3.76(-1.96%) |
Feb 16, 2021 | 193.27 | 193.59 | 189.67 | 191.93 | 1,557,026 | -0.47(-0.24%) |
Feb 12, 2021 | 192.78 | 194.31 | 190.58 | 192.40 | 1,679,702 | -2.40(-1.23%) |
Feb 11, 2021 | 196.84 | 197.99 | 193.64 | 194.80 | 1,739,194 | -2.53(-1.28%) |
Feb 10, 2021 | 198.80 | 199.99 | 196.93 | 197.33 | 1,938,425 | -1.02(-0.52%) |
Feb 09, 2021 | 192.81 | 199.94 | 192.81 | 198.35 | 1,610,455 | +2.88(+1.47%) |
Feb 08, 2021 | 197.35 | 201.84 | 191.87 | 195.48 | 3,511,285 | +2.01(+1.04%) |
Feb 05, 2021 | 194.20 | 195.92 | 192.26 | 193.47 | 1,517,266 | +0.38(+0.20%) |
Feb 04, 2021 | 190.78 | 194.88 | 190.28 | 193.09 | 1,727,962 | +3.78(+1.99%) |
Feb 03, 2021 | 185.88 | 190.19 | 184.24 | 189.31 | 2,274,338 | +3.16(+1.70%) |
Feb 02, 2021 | 181.40 | 187.98 | 180.95 | 186.15 | 1,833,364 | +7.67(+4.30%) |