Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 226.08 | 226.08 | 217.67 | 218.18 | 335,670 | -11.96(-5.20%) |
Apr 29, 2021 | 230.76 | 232.60 | 225.99 | 230.14 | 190,378 | +2.99(+1.31%) |
Apr 28, 2021 | 228.49 | 228.99 | 224.34 | 227.15 | 316,181 | -3.60(-1.56%) |
Apr 27, 2021 | 233.76 | 234.03 | 229.06 | 230.75 | 251,995 | -0.55(-0.24%) |
Apr 26, 2021 | 219.23 | 231.38 | 218.48 | 231.30 | 384,214 | +13.23(+6.07%) |
Apr 23, 2021 | 216.34 | 220.25 | 214.23 | 218.06 | 251,496 | +4.35(+2.04%) |
Apr 22, 2021 | 215.54 | 217.96 | 210.72 | 213.71 | 392,293 | -1.01(-0.47%) |
Apr 21, 2021 | 213.00 | 217.95 | 211.78 | 214.73 | 314,421 | +0.68(+0.32%) |
Apr 20, 2021 | 219.99 | 221.10 | 210.01 | 214.04 | 470,781 | -7.06(-3.19%) |
Apr 19, 2021 | 220.67 | 226.27 | 217.99 | 221.10 | 272,962 | -2.50(-1.12%) |
Apr 16, 2021 | 218.00 | 224.24 | 217.03 | 223.60 | 227,915 | +5.56(+2.55%) |
Apr 15, 2021 | 222.50 | 224.61 | 217.68 | 218.04 | 223,371 | -2.90(-1.31%) |
Apr 14, 2021 | 222.22 | 226.11 | 219.27 | 220.94 | 430,679 | +1.48(+0.68%) |
Apr 13, 2021 | 229.04 | 232.37 | 219.00 | 219.46 | 606,471 | -8.79(-3.85%) |
Apr 12, 2021 | 233.00 | 233.95 | 226.75 | 228.25 | 472,008 | -6.65(-2.83%) |
Apr 09, 2021 | 235.99 | 236.12 | 233.09 | 234.90 | 144,869 | -1.99(-0.84%) |
Apr 08, 2021 | 240.10 | 240.10 | 235.20 | 236.89 | 273,909 | +2.07(+0.88%) |
Apr 07, 2021 | 236.04 | 238.07 | 233.01 | 234.82 | 223,339 | -1.32(-0.56%) |
Apr 06, 2021 | 237.04 | 240.35 | 233.57 | 236.13 | 238,530 | -1.40(-0.59%) |
Apr 05, 2021 | 237.59 | 239.41 | 232.25 | 237.53 | 256,494 | +5.26(+2.26%) |
Apr 01, 2021 | 234.60 | 239.08 | 230.49 | 232.27 | 419,331 | +1.34(+0.58%) |
Mar 31, 2021 | 225.70 | 233.62 | 223.76 | 230.94 | 492,626 | +7.71(+3.45%) |
Mar 30, 2021 | 221.20 | 224.32 | 218.83 | 223.23 | 447,075 | -1.10(-0.49%) |
Mar 29, 2021 | 232.52 | 235.04 | 220.37 | 224.33 | 608,697 | -9.87(-4.21%) |
Mar 26, 2021 | 221.90 | 234.56 | 216.03 | 234.20 | 378,320 | +13.39(+6.06%) |
Mar 25, 2021 | 215.16 | 221.60 | 207.13 | 220.81 | 458,755 | +4.27(+1.97%) |
Mar 24, 2021 | 222.81 | 222.81 | 214.26 | 216.54 | 382,761 | -4.41(-2.00%) |
Mar 23, 2021 | 228.24 | 228.28 | 218.95 | 220.95 | 448,194 | -7.15(-3.13%) |
Mar 22, 2021 | 226.81 | 231.69 | 222.34 | 228.10 | 487,640 | +4.11(+1.83%) |
Mar 19, 2021 | 222.93 | 227.56 | 216.91 | 223.99 | 671,237 | +2.59(+1.17%) |
Mar 18, 2021 | 222.55 | 227.47 | 218.00 | 221.40 | 388,505 | -3.39(-1.51%) |
Mar 17, 2021 | 216.92 | 226.48 | 216.53 | 224.79 | 305,040 | +1.99(+0.89%) |
Mar 16, 2021 | 226.19 | 227.54 | 221.68 | 222.80 | 302,974 | -2.23(-0.99%) |
Mar 15, 2021 | 217.44 | 225.80 | 215.56 | 225.04 | 407,636 | +8.76(+4.05%) |
Mar 12, 2021 | 212.74 | 218.28 | 211.51 | 216.28 | 449,981 | +0.03(+0.01%) |
Mar 11, 2021 | 213.41 | 217.81 | 210.60 | 216.25 | 309,102 | +9.39(+4.54%) |
Mar 10, 2021 | 212.18 | 214.39 | 203.77 | 206.85 | 490,738 | -2.62(-1.25%) |
Mar 09, 2021 | 202.13 | 211.91 | 202.04 | 209.47 | 679,360 | +14.76(+7.58%) |
Mar 08, 2021 | 188.26 | 198.64 | 186.13 | 194.71 | 1,023,328 | +10.46(+5.68%) |
Mar 05, 2021 | 189.84 | 190.96 | 175.60 | 184.25 | 899,758 | -4.34(-2.30%) |
Mar 04, 2021 | 200.69 | 201.51 | 185.77 | 188.59 | 633,621 | -12.27(-6.11%) |
Mar 03, 2021 | 207.37 | 210.25 | 200.71 | 200.86 | 378,139 | -8.17(-3.91%) |
Mar 02, 2021 | 214.89 | 215.50 | 208.19 | 209.03 | 228,706 | -4.90(-2.29%) |
Mar 01, 2021 | 209.37 | 214.39 | 208.54 | 213.93 | 336,426 | +7.64(+3.70%) |
Feb 26, 2021 | 206.78 | 208.37 | 199.77 | 206.29 | 495,955 | +3.68(+1.82%) |
Feb 25, 2021 | 208.75 | 210.49 | 201.50 | 202.60 | 460,513 | -8.56(-4.05%) |
Feb 24, 2021 | 203.45 | 211.18 | 201.27 | 211.16 | 402,229 | +6.88(+3.37%) |
Feb 23, 2021 | 200.08 | 205.62 | 197.96 | 204.28 | 849,262 | +1.17(+0.58%) |
Feb 22, 2021 | 217.35 | 217.60 | 202.22 | 203.11 | 767,584 | -15.95(-7.28%) |
Feb 19, 2021 | 236.09 | 237.45 | 209.51 | 219.06 | 1,237,168 | -12.03(-5.21%) |
Feb 18, 2021 | 230.66 | 232.91 | 224.69 | 231.10 | 380,799 | -2.53(-1.08%) |
Feb 17, 2021 | 240.19 | 241.15 | 231.72 | 233.63 | 262,404 | -8.70(-3.59%) |
Feb 16, 2021 | 237.30 | 244.42 | 236.32 | 242.34 | 363,638 | +10.25(+4.42%) |
Feb 12, 2021 | 233.33 | 236.26 | 230.06 | 232.08 | 201,029 | -3.94(-1.67%) |
Feb 11, 2021 | 231.93 | 239.23 | 231.25 | 236.02 | 356,383 | +6.85(+2.99%) |
Feb 10, 2021 | 230.07 | 232.46 | 228.01 | 229.17 | 201,324 | +0.51(+0.22%) |
Feb 09, 2021 | 229.00 | 231.62 | 226.73 | 228.66 | 231,555 | -1.15(-0.50%) |
Feb 08, 2021 | 226.97 | 230.77 | 226.21 | 229.81 | 342,985 | +4.71(+2.09%) |
Feb 05, 2021 | 228.99 | 230.45 | 224.42 | 225.11 | 256,443 | -2.81(-1.23%) |
Feb 04, 2021 | 225.64 | 228.62 | 222.60 | 227.91 | 423,770 | +2.33(+1.03%) |
Feb 03, 2021 | 231.93 | 233.87 | 224.59 | 225.58 | 254,090 | -6.39(-2.76%) |
Feb 02, 2021 | 234.65 | 235.82 | 230.07 | 231.98 | 236,095 | +0.56(+0.24%) |