Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 209.81 | 210.20 | 205.26 | 205.47 | 717,883 | -5.32(-2.53%) |
Apr 29, 2021 | 212.62 | 212.63 | 208.79 | 210.79 | 217,237 | -0.48(-0.23%) |
Apr 28, 2021 | 210.66 | 211.58 | 209.54 | 211.27 | 287,655 | -0.12(-0.05%) |
Apr 27, 2021 | 211.10 | 211.86 | 208.69 | 211.39 | 210,636 | +1.55(+0.74%) |
Apr 26, 2021 | 207.99 | 210.09 | 207.10 | 209.84 | 263,873 | +2.88(+1.39%) |
Apr 23, 2021 | 205.32 | 208.80 | 203.63 | 206.96 | 253,132 | +3.00(+1.47%) |
Apr 22, 2021 | 205.56 | 206.22 | 201.03 | 203.97 | 295,006 | -1.56(-0.76%) |
Apr 21, 2021 | 201.75 | 206.28 | 201.29 | 205.52 | 281,803 | +3.34(+1.65%) |
Apr 20, 2021 | 207.94 | 208.83 | 200.47 | 202.18 | 410,915 | -5.16(-2.49%) |
Apr 19, 2021 | 211.41 | 212.78 | 204.95 | 207.34 | 399,482 | -4.41(-2.08%) |
Apr 16, 2021 | 209.77 | 213.73 | 208.81 | 211.75 | 382,848 | +3.39(+1.63%) |
Apr 15, 2021 | 216.35 | 217.16 | 207.44 | 208.37 | 367,677 | -6.02(-2.81%) |
Apr 14, 2021 | 213.33 | 217.46 | 213.16 | 214.38 | 600,541 | +0.86(+0.40%) |
Apr 13, 2021 | 221.33 | 222.21 | 212.55 | 213.52 | 403,911 | -8.88(-3.99%) |
Apr 12, 2021 | 221.66 | 224.94 | 221.04 | 222.40 | 334,454 | +1.08(+0.49%) |
Apr 09, 2021 | 222.43 | 224.13 | 220.19 | 221.32 | 393,761 | -1.04(-0.47%) |
Apr 08, 2021 | 221.48 | 225.86 | 218.28 | 222.36 | 366,713 | +2.05(+0.93%) |
Apr 07, 2021 | 222.70 | 223.99 | 219.70 | 220.31 | 288,098 | -1.89(-0.85%) |
Apr 06, 2021 | 223.99 | 225.35 | 221.54 | 222.20 | 345,742 | -2.35(-1.05%) |
Apr 05, 2021 | 223.99 | 226.07 | 220.90 | 224.54 | 367,311 | +2.33(+1.05%) |
Apr 01, 2021 | 219.84 | 223.48 | 217.89 | 222.22 | 359,897 | +4.47(+2.05%) |
Mar 31, 2021 | 218.67 | 220.03 | 216.84 | 217.75 | 454,636 | -0.02(-0.01%) |
Mar 30, 2021 | 215.99 | 217.77 | 213.58 | 217.76 | 373,928 | +1.78(+0.82%) |
Mar 29, 2021 | 215.94 | 217.16 | 213.10 | 215.99 | 421,756 | +1.40(+0.65%) |
Mar 26, 2021 | 210.88 | 215.18 | 209.28 | 214.59 | 518,640 | +5.38(+2.57%) |
Mar 25, 2021 | 203.55 | 211.29 | 202.56 | 209.21 | 487,116 | +4.30(+2.10%) |
Mar 24, 2021 | 204.24 | 206.54 | 200.64 | 204.91 | 408,888 | +1.82(+0.90%) |
Mar 23, 2021 | 205.99 | 207.25 | 201.58 | 203.09 | 654,780 | -4.45(-2.15%) |
Mar 22, 2021 | 208.23 | 209.84 | 205.33 | 207.54 | 538,028 | -1.24(-0.60%) |
Mar 19, 2021 | 204.25 | 210.09 | 200.15 | 208.78 | 730,371 | +5.40(+2.65%) |
Mar 18, 2021 | 201.70 | 206.97 | 198.31 | 203.39 | 616,730 | +0.06(+0.03%) |
Mar 17, 2021 | 206.71 | 210.44 | 202.74 | 203.33 | 609,174 | -5.42(-2.60%) |
Mar 16, 2021 | 210.22 | 212.27 | 207.80 | 208.75 | 390,264 | +0.57(+0.27%) |
Mar 15, 2021 | 200.15 | 209.64 | 199.10 | 208.18 | 489,992 | +9.28(+4.67%) |
Mar 12, 2021 | 194.00 | 199.01 | 192.66 | 198.90 | 415,249 | +3.06(+1.56%) |
Mar 11, 2021 | 197.77 | 198.58 | 192.25 | 195.84 | 453,325 | +1.74(+0.90%) |
Mar 10, 2021 | 190.80 | 196.90 | 190.73 | 194.10 | 499,062 | +6.15(+3.27%) |
Mar 09, 2021 | 180.35 | 190.74 | 180.35 | 187.95 | 571,599 | +11.41(+6.46%) |
Mar 08, 2021 | 179.77 | 184.23 | 176.24 | 176.54 | 560,292 | -2.11(-1.18%) |
Mar 05, 2021 | 177.29 | 179.18 | 165.15 | 178.64 | 582,316 | +2.47(+1.40%) |
Mar 04, 2021 | 182.22 | 184.01 | 173.03 | 176.17 | 591,728 | -6.91(-3.78%) |
Mar 03, 2021 | 192.26 | 192.26 | 182.77 | 183.09 | 490,461 | -9.39(-4.88%) |
Mar 02, 2021 | 201.43 | 201.99 | 192.26 | 192.47 | 471,019 | -7.33(-3.67%) |
Mar 01, 2021 | 191.34 | 201.52 | 191.27 | 199.80 | 700,327 | +10.34(+5.46%) |
Feb 26, 2021 | 190.14 | 192.23 | 185.35 | 189.46 | 487,364 | +0.11(+0.06%) |
Feb 25, 2021 | 194.81 | 195.55 | 188.55 | 189.35 | 316,533 | -6.53(-3.34%) |
Feb 24, 2021 | 196.40 | 199.56 | 193.91 | 195.89 | 437,462 | -1.05(-0.53%) |
Feb 23, 2021 | 194.71 | 198.77 | 187.66 | 196.94 | 644,422 | -3.09(-1.55%) |
Feb 22, 2021 | 205.34 | 205.96 | 198.50 | 200.03 | 442,275 | -7.01(-3.39%) |
Feb 19, 2021 | 206.16 | 209.20 | 205.65 | 207.04 | 571,398 | +1.67(+0.82%) |
Feb 18, 2021 | 209.19 | 209.64 | 205.35 | 205.37 | 516,114 | -6.36(-3.00%) |
Feb 17, 2021 | 214.43 | 215.39 | 210.81 | 211.72 | 305,673 | -4.71(-2.17%) |
Feb 16, 2021 | 218.94 | 219.03 | 214.44 | 216.43 | 317,936 | -1.11(-0.51%) |
Feb 12, 2021 | 213.10 | 218.56 | 211.91 | 217.54 | 532,365 | +4.02(+1.88%) |
Feb 11, 2021 | 212.74 | 214.57 | 208.87 | 213.52 | 425,169 | +1.21(+0.57%) |
Feb 10, 2021 | 215.45 | 215.45 | 207.56 | 212.31 | 295,091 | -0.91(-0.43%) |
Feb 09, 2021 | 212.32 | 214.66 | 209.19 | 213.22 | 345,099 | +0.90(+0.43%) |
Feb 08, 2021 | 210.26 | 214.25 | 208.29 | 212.32 | 537,910 | +2.65(+1.26%) |
Feb 05, 2021 | 209.86 | 211.46 | 207.47 | 209.66 | 396,651 | -0.08(-0.04%) |
Feb 04, 2021 | 215.50 | 215.88 | 205.25 | 209.75 | 566,308 | -3.15(-1.48%) |
Feb 03, 2021 | 211.05 | 221.60 | 208.75 | 212.89 | 1,258,721 | +10.34(+5.11%) |
Feb 02, 2021 | 205.03 | 206.35 | 198.33 | 202.55 | 490,423 | +1.03(+0.51%) |