Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 218.57 | 218.66 | 215.21 | 216.01 | 387,979 | -3.81(-1.73%) |
Apr 29, 2021 | 217.86 | 219.97 | 216.94 | 219.81 | 373,155 | +3.04(+1.40%) |
Apr 28, 2021 | 227.14 | 227.14 | 214.19 | 216.78 | 565,751 | -1.15(-0.53%) |
Apr 27, 2021 | 216.57 | 218.88 | 216.16 | 217.92 | 308,196 | +0.72(+0.33%) |
Apr 26, 2021 | 218.43 | 219.72 | 217.00 | 217.20 | 404,801 | +0.24(+0.11%) |
Apr 23, 2021 | 217.54 | 218.01 | 216.83 | 216.96 | 594,113 | +0.28(+0.13%) |
Apr 22, 2021 | 217.18 | 218.44 | 216.01 | 216.68 | 257,174 | +0.26(+0.12%) |
Apr 21, 2021 | 214.37 | 217.60 | 214.30 | 216.42 | 497,163 | +2.08(+0.97%) |
Apr 20, 2021 | 212.06 | 214.69 | 211.65 | 214.34 | 389,886 | +2.52(+1.19%) |
Apr 19, 2021 | 212.51 | 213.26 | 210.87 | 211.81 | 388,634 | -0.69(-0.33%) |
Apr 16, 2021 | 211.90 | 214.19 | 210.87 | 212.51 | 2,253,875 | +2.43(+1.16%) |
Apr 15, 2021 | 208.07 | 210.37 | 206.67 | 210.08 | 584,819 | +2.49(+1.20%) |
Apr 14, 2021 | 209.05 | 210.61 | 206.81 | 207.59 | 436,345 | -1.03(-0.49%) |
Apr 13, 2021 | 209.81 | 210.41 | 207.67 | 208.63 | 527,908 | -1.64(-0.78%) |
Apr 12, 2021 | 208.93 | 212.34 | 208.93 | 210.26 | 708,169 | +0.79(+0.38%) |
Apr 09, 2021 | 208.68 | 210.59 | 207.27 | 209.47 | 530,488 | +2.02(+0.98%) |
Apr 08, 2021 | 206.08 | 208.68 | 206.08 | 207.45 | 418,678 | +0.99(+0.48%) |
Apr 07, 2021 | 206.64 | 208.12 | 205.09 | 206.46 | 273,885 | -0.69(-0.34%) |
Apr 06, 2021 | 207.06 | 209.10 | 206.37 | 207.15 | 354,412 | +0.34(+0.16%) |
Apr 05, 2021 | 205.22 | 207.36 | 204.73 | 206.81 | 219,252 | +2.32(+1.14%) |
Apr 01, 2021 | 201.92 | 204.67 | 199.16 | 204.49 | 391,924 | +2.82(+1.40%) |
Mar 31, 2021 | 203.35 | 204.59 | 200.94 | 201.67 | 460,725 | -1.10(-0.54%) |
Mar 30, 2021 | 201.71 | 203.46 | 200.60 | 202.77 | 442,178 | +2.24(+1.11%) |
Mar 29, 2021 | 197.75 | 201.99 | 197.11 | 200.53 | 311,118 | +1.53(+0.77%) |
Mar 26, 2021 | 195.54 | 199.24 | 195.31 | 199.00 | 219,938 | +4.74(+2.44%) |
Mar 25, 2021 | 193.75 | 194.80 | 190.93 | 194.26 | 408,416 | +0.28(+0.14%) |
Mar 24, 2021 | 191.30 | 196.07 | 191.30 | 193.98 | 350,644 | +3.33(+1.75%) |
Mar 23, 2021 | 189.75 | 192.45 | 189.18 | 190.65 | 391,034 | -0.27(-0.14%) |
Mar 22, 2021 | 190.94 | 191.31 | 187.09 | 190.92 | 535,389 | -0.94(-0.49%) |
Mar 19, 2021 | 192.40 | 193.10 | 190.76 | 191.86 | 739,113 | -1.23(-0.64%) |
Mar 18, 2021 | 189.92 | 193.33 | 189.31 | 193.09 | 473,202 | +3.08(+1.62%) |
Mar 17, 2021 | 191.71 | 192.32 | 188.28 | 190.01 | 717,853 | -1.46(-0.76%) |
Mar 16, 2021 | 195.60 | 196.12 | 189.87 | 191.48 | 549,272 | -4.55(-2.32%) |
Mar 15, 2021 | 192.27 | 196.03 | 190.82 | 196.02 | 331,093 | +3.96(+2.06%) |
Mar 12, 2021 | 192.66 | 192.66 | 189.49 | 192.06 | 402,199 | +0.31(+0.16%) |
Mar 11, 2021 | 193.33 | 195.47 | 191.51 | 191.76 | 322,411 | -1.17(-0.60%) |
Mar 10, 2021 | 190.19 | 193.37 | 190.15 | 192.92 | 579,561 | +2.50(+1.32%) |
Mar 09, 2021 | 191.27 | 194.39 | 190.32 | 190.42 | 302,696 | -1.06(-0.55%) |
Mar 08, 2021 | 191.68 | 194.18 | 190.22 | 191.48 | 569,419 | +0.75(+0.39%) |
Mar 05, 2021 | 190.06 | 191.08 | 184.38 | 190.72 | 428,355 | +2.73(+1.45%) |
Mar 04, 2021 | 191.15 | 191.86 | 185.51 | 188.00 | 364,150 | -3.90(-2.03%) |
Mar 03, 2021 | 192.81 | 193.66 | 191.56 | 191.90 | 258,037 | -0.57(-0.30%) |
Mar 02, 2021 | 192.69 | 193.30 | 190.34 | 192.47 | 293,096 | -0.14(-0.07%) |
Mar 01, 2021 | 189.32 | 195.00 | 189.32 | 192.60 | 277,454 | +4.57(+2.43%) |
Feb 26, 2021 | 190.38 | 190.42 | 187.43 | 188.04 | 355,907 | -1.87(-0.98%) |
Feb 25, 2021 | 190.18 | 191.66 | 188.78 | 189.91 | 272,501 | -0.79(-0.41%) |
Feb 24, 2021 | 189.15 | 192.47 | 188.87 | 190.70 | 367,269 | +1.08(+0.57%) |
Feb 23, 2021 | 190.68 | 192.61 | 187.81 | 189.62 | 550,304 | -0.47(-0.25%) |
Feb 22, 2021 | 188.07 | 190.75 | 187.47 | 190.09 | 374,543 | +0.53(+0.28%) |
Feb 19, 2021 | 188.07 | 190.71 | 187.34 | 189.56 | 378,223 | +3.01(+1.62%) |
Feb 18, 2021 | 186.00 | 186.64 | 183.97 | 186.54 | 362,234 | +0.12(+0.06%) |
Feb 17, 2021 | 189.62 | 189.62 | 185.63 | 186.43 | 592,109 | -3.65(-1.92%) |
Feb 16, 2021 | 192.81 | 195.47 | 190.07 | 190.08 | 467,038 | -2.49(-1.29%) |
Feb 12, 2021 | 190.11 | 192.64 | 189.94 | 192.56 | 366,702 | +1.80(+0.94%) |
Feb 11, 2021 | 192.63 | 192.91 | 189.61 | 190.76 | 503,152 | -1.31(-0.68%) |
Feb 10, 2021 | 191.63 | 192.93 | 190.97 | 192.07 | 373,409 | +1.73(+0.91%) |
Feb 09, 2021 | 191.28 | 192.20 | 188.81 | 190.34 | 449,442 | -0.84(-0.44%) |
Feb 08, 2021 | 186.19 | 192.10 | 184.68 | 191.18 | 903,111 | +5.86(+3.16%) |
Feb 05, 2021 | 183.59 | 188.04 | 183.59 | 185.32 | 1,143,388 | +2.63(+1.44%) |
Feb 04, 2021 | 188.79 | 195.30 | 181.17 | 182.69 | 757,577 | -4.98(-2.65%) |
Feb 03, 2021 | 186.64 | 188.39 | 185.78 | 187.67 | 498,553 | +0.95(+0.51%) |
Feb 02, 2021 | 184.44 | 188.23 | 183.38 | 186.72 | 552,676 | +4.22(+2.31%) |