Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 210.28 | 210.33 | 203.62 | 205.21 | 674,400 | -7.02(-3.31%) |
Apr 29, 2021 | 218.00 | 219.09 | 208.00 | 212.23 | 785,659 | -14.50(-6.40%) |
Apr 28, 2021 | 226.95 | 229.89 | 225.82 | 226.73 | 441,531 | +0.90(+0.40%) |
Apr 27, 2021 | 227.67 | 228.55 | 225.00 | 225.83 | 251,488 | -2.30(-1.01%) |
Apr 26, 2021 | 227.45 | 229.90 | 227.18 | 228.13 | 192,569 | +0.90(+0.40%) |
Apr 23, 2021 | 225.85 | 229.00 | 224.87 | 227.23 | 240,500 | +2.50(+1.11%) |
Apr 22, 2021 | 223.41 | 227.64 | 223.07 | 224.73 | 164,675 | +0.66(+0.29%) |
Apr 21, 2021 | 221.10 | 227.58 | 218.95 | 224.07 | 287,951 | +3.57(+1.62%) |
Apr 20, 2021 | 224.86 | 226.61 | 218.35 | 220.50 | 310,449 | -5.84(-2.58%) |
Apr 19, 2021 | 227.93 | 230.14 | 224.32 | 226.34 | 222,941 | -2.68(-1.17%) |
Apr 16, 2021 | 229.66 | 230.00 | 227.86 | 229.02 | 331,600 | +1.01(+0.44%) |
Apr 15, 2021 | 229.32 | 232.07 | 226.79 | 228.01 | 310,253 | +2.01(+0.89%) |
Apr 14, 2021 | 221.55 | 228.81 | 221.55 | 226.00 | 543,613 | +5.03(+2.28%) |
Apr 13, 2021 | 221.02 | 223.89 | 217.67 | 220.97 | 413,267 | -1.94(-0.87%) |
Apr 12, 2021 | 224.46 | 224.93 | 221.00 | 222.91 | 531,323 | +3.60(+1.64%) |
Apr 09, 2021 | 216.56 | 220.04 | 215.24 | 219.31 | 126,900 | +2.30(+1.06%) |
Apr 08, 2021 | 216.90 | 217.79 | 213.06 | 217.01 | 634,596 | +1.75(+0.81%) |
Apr 07, 2021 | 218.16 | 220.92 | 214.43 | 215.26 | 228,580 | -3.67(-1.68%) |
Apr 06, 2021 | 213.46 | 219.89 | 213.20 | 218.93 | 281,894 | +3.76(+1.75%) |
Apr 05, 2021 | 215.79 | 219.74 | 212.80 | 215.17 | 289,873 | -1.27(-0.59%) |
Apr 01, 2021 | 211.97 | 217.12 | 211.97 | 216.44 | 282,100 | +7.22(+3.45%) |
Mar 31, 2021 | 213.16 | 213.91 | 208.57 | 209.22 | 404,268 | -3.71(-1.74%) |
Mar 30, 2021 | 215.18 | 217.82 | 212.14 | 212.93 | 220,908 | -2.94(-1.36%) |
Mar 29, 2021 | 208.47 | 218.63 | 207.22 | 215.87 | 346,427 | -3.82(-1.74%) |
Mar 26, 2021 | 215.90 | 220.66 | 214.21 | 219.69 | 402,500 | +6.72(+3.16%) |
Mar 25, 2021 | 207.79 | 214.46 | 204.38 | 212.97 | 275,824 | +3.19(+1.52%) |
Mar 24, 2021 | 209.14 | 215.58 | 208.51 | 209.78 | 311,527 | +3.32(+1.61%) |
Mar 23, 2021 | 212.02 | 213.06 | 205.87 | 206.46 | 355,571 | -7.04(-3.30%) |
Mar 22, 2021 | 214.06 | 216.45 | 212.38 | 213.50 | 203,742 | -1.75(-0.81%) |
Mar 19, 2021 | 217.35 | 220.34 | 214.41 | 215.25 | 441,700 | -4.41(-2.01%) |
Mar 18, 2021 | 226.73 | 229.20 | 218.25 | 219.66 | 424,771 | -8.78(-3.84%) |
Mar 17, 2021 | 221.79 | 229.40 | 219.26 | 228.44 | 337,619 | +7.11(+3.21%) |
Mar 16, 2021 | 226.70 | 226.73 | 218.84 | 221.33 | 227,197 | -4.69(-2.08%) |
Mar 15, 2021 | 223.02 | 226.72 | 221.87 | 226.02 | 263,458 | +4.94(+2.23%) |
Mar 12, 2021 | 218.59 | 221.90 | 217.33 | 221.08 | 284,800 | +2.76(+1.26%) |
Mar 11, 2021 | 215.55 | 220.62 | 215.25 | 218.32 | 349,968 | +5.35(+2.51%) |
Mar 10, 2021 | 214.54 | 216.95 | 209.52 | 212.97 | 314,743 | +0.24(+0.11%) |
Mar 09, 2021 | 217.06 | 221.54 | 212.65 | 212.73 | 402,838 | -3.60(-1.66%) |
Mar 08, 2021 | 217.57 | 224.31 | 215.12 | 216.33 | 466,423 | +2.36(+1.10%) |
Mar 05, 2021 | 212.44 | 214.99 | 201.16 | 213.97 | 791,800 | +4.48(+2.14%) |
Mar 04, 2021 | 215.08 | 216.40 | 205.40 | 209.49 | 720,355 | -5.90(-2.74%) |
Mar 03, 2021 | 214.67 | 218.69 | 212.98 | 215.39 | 661,835 | +0.37(+0.17%) |
Mar 02, 2021 | 214.03 | 217.01 | 210.44 | 215.02 | 385,501 | +1.01(+0.47%) |
Mar 01, 2021 | 210.00 | 218.21 | 209.65 | 214.01 | 550,628 | +5.66(+2.72%) |
Feb 26, 2021 | 216.31 | 219.59 | 205.00 | 208.35 | 876,100 | -9.60(-4.40%) |
Feb 25, 2021 | 225.13 | 229.13 | 215.30 | 217.95 | 508,562 | -12.05(-5.24%) |
Feb 24, 2021 | 227.32 | 234.64 | 215.49 | 230.00 | 702,067 | +0.08(+0.03%) |
Feb 23, 2021 | 225.96 | 230.40 | 219.80 | 229.92 | 386,252 | +3.10(+1.37%) |
Feb 22, 2021 | 218.90 | 229.36 | 218.03 | 226.82 | 262,710 | +5.63(+2.55%) |
Feb 19, 2021 | 220.59 | 222.25 | 218.63 | 221.19 | 143,500 | +2.38(+1.09%) |
Feb 18, 2021 | 222.27 | 224.77 | 217.21 | 218.81 | 363,157 | -5.86(-2.61%) |
Feb 17, 2021 | 221.20 | 227.20 | 221.20 | 224.67 | 211,838 | +1.11(+0.50%) |
Feb 16, 2021 | 223.00 | 229.73 | 221.64 | 223.56 | 395,002 | +2.16(+0.98%) |
Feb 12, 2021 | 219.41 | 221.64 | 218.93 | 221.40 | 219,400 | +2.04(+0.93%) |
Feb 11, 2021 | 216.30 | 222.25 | 216.30 | 219.36 | 363,205 | +4.86(+2.27%) |
Feb 10, 2021 | 208.80 | 215.28 | 208.80 | 214.50 | 370,888 | +6.19(+2.97%) |
Feb 09, 2021 | 206.71 | 209.64 | 203.79 | 208.31 | 182,017 | +0.62(+0.30%) |
Feb 08, 2021 | 200.82 | 207.75 | 198.56 | 207.69 | 295,563 | +8.71(+4.38%) |
Feb 05, 2021 | 203.99 | 205.37 | 197.72 | 198.98 | 226,400 | -1.06(-0.53%) |
Feb 04, 2021 | 199.04 | 202.69 | 195.77 | 200.04 | 289,281 | +4.92(+2.52%) |
Feb 03, 2021 | 195.68 | 197.64 | 193.75 | 195.12 | 224,648 | -1.36(-0.69%) |
Feb 02, 2021 | 199.51 | 200.26 | 195.74 | 196.48 | 257,451 | +0.74(+0.38%) |