Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 223.06 | 225.77 | 221.01 | 222.78 | 803,870 | -0.95(-0.42%) |
Apr 29, 2021 | 225.32 | 226.20 | 220.17 | 223.73 | 930,484 | +3.59(+1.63%) |
Apr 28, 2021 | 219.88 | 221.71 | 219.40 | 220.14 | 451,636 | -1.22(-0.55%) |
Apr 27, 2021 | 220.92 | 223.01 | 220.30 | 221.35 | 439,625 | -0.41(-0.18%) |
Apr 26, 2021 | 222.05 | 222.92 | 220.97 | 221.76 | 443,137 | +0.59(+0.26%) |
Apr 23, 2021 | 221.42 | 223.09 | 219.93 | 221.18 | 569,607 | -0.75(-0.34%) |
Apr 22, 2021 | 219.26 | 223.24 | 219.26 | 221.93 | 603,004 | +2.93(+1.34%) |
Apr 21, 2021 | 218.69 | 219.41 | 217.20 | 219.00 | 395,149 | +1.14(+0.52%) |
Apr 20, 2021 | 217.66 | 218.74 | 214.39 | 217.87 | 566,478 | -0.43(-0.20%) |
Apr 19, 2021 | 218.91 | 220.90 | 216.99 | 218.29 | 668,456 | -1.42(-0.64%) |
Apr 16, 2021 | 218.40 | 220.45 | 215.14 | 219.71 | 698,016 | +2.34(+1.08%) |
Apr 15, 2021 | 213.27 | 218.34 | 213.22 | 217.37 | 869,150 | +5.27(+2.48%) |
Apr 14, 2021 | 213.27 | 215.09 | 211.66 | 212.10 | 769,324 | -0.78(-0.37%) |
Apr 13, 2021 | 214.46 | 215.76 | 212.83 | 212.88 | 659,385 | -1.35(-0.63%) |
Apr 12, 2021 | 214.51 | 216.01 | 212.77 | 214.23 | 631,481 | +0.76(+0.36%) |
Apr 09, 2021 | 212.80 | 213.78 | 211.54 | 213.47 | 575,813 | +2.29(+1.08%) |
Apr 08, 2021 | 210.88 | 213.68 | 209.61 | 211.18 | 518,139 | -0.23(-0.11%) |
Apr 07, 2021 | 210.47 | 211.62 | 209.24 | 211.41 | 505,934 | +0.36(+0.17%) |
Apr 06, 2021 | 211.84 | 213.12 | 210.53 | 211.05 | 478,895 | -0.67(-0.32%) |
Apr 05, 2021 | 212.28 | 214.55 | 210.37 | 211.72 | 497,840 | -0.03(-0.01%) |
Apr 01, 2021 | 213.69 | 213.69 | 209.79 | 211.75 | 848,265 | -1.95(-0.91%) |
Mar 31, 2021 | 213.55 | 217.27 | 212.53 | 213.70 | 856,160 | +1.25(+0.59%) |
Mar 30, 2021 | 211.06 | 212.99 | 209.59 | 212.45 | 736,415 | +1.64(+0.78%) |
Mar 29, 2021 | 210.31 | 211.77 | 208.61 | 210.81 | 587,423 | -1.06(-0.50%) |
Mar 26, 2021 | 208.96 | 211.95 | 207.95 | 211.88 | 444,778 | +3.66(+1.76%) |
Mar 25, 2021 | 208.23 | 209.34 | 203.78 | 208.21 | 1,286,235 | -1.62(-0.77%) |
Mar 24, 2021 | 207.39 | 213.60 | 206.31 | 209.84 | 1,829,625 | +9.75(+4.87%) |
Mar 23, 2021 | 202.80 | 203.72 | 199.68 | 200.09 | 482,290 | -3.62(-1.78%) |
Mar 22, 2021 | 200.77 | 204.54 | 199.44 | 203.71 | 521,149 | +2.41(+1.20%) |
Mar 19, 2021 | 200.49 | 202.72 | 199.71 | 201.29 | 900,058 | +0.24(+0.12%) |
Mar 18, 2021 | 200.73 | 202.62 | 199.67 | 201.05 | 680,924 | +0.98(+0.49%) |
Mar 17, 2021 | 199.64 | 202.20 | 198.77 | 200.07 | 503,817 | +0.03(+0.01%) |
Mar 16, 2021 | 200.62 | 201.29 | 198.59 | 200.04 | 506,655 | -1.00(-0.50%) |
Mar 15, 2021 | 199.86 | 201.54 | 198.64 | 201.05 | 633,285 | +1.02(+0.51%) |
Mar 12, 2021 | 198.44 | 200.10 | 196.01 | 200.03 | 598,487 | +1.19(+0.60%) |
Mar 11, 2021 | 195.83 | 199.35 | 195.83 | 198.84 | 1,300,687 | +3.91(+2.01%) |
Mar 10, 2021 | 202.56 | 203.09 | 194.10 | 194.92 | 1,169,827 | -5.53(-2.76%) |
Mar 09, 2021 | 203.06 | 205.29 | 200.05 | 200.45 | 863,539 | -1.13(-0.56%) |
Mar 08, 2021 | 199.03 | 205.92 | 198.43 | 201.59 | 713,473 | +2.32(+1.17%) |
Mar 05, 2021 | 199.24 | 200.12 | 193.47 | 199.26 | 789,192 | +2.43(+1.23%) |
Mar 04, 2021 | 199.68 | 201.99 | 194.84 | 196.83 | 816,362 | -4.21(-2.09%) |
Mar 03, 2021 | 203.84 | 204.63 | 200.06 | 201.04 | 613,549 | -3.12(-1.53%) |
Mar 02, 2021 | 204.77 | 206.91 | 202.61 | 204.16 | 926,204 | +1.80(+0.89%) |
Mar 01, 2021 | 202.78 | 207.20 | 202.10 | 202.36 | 1,032,329 | +1.33(+0.66%) |
Feb 26, 2021 | 198.91 | 202.51 | 196.30 | 201.03 | 1,338,392 | +2.83(+1.43%) |
Feb 25, 2021 | 203.03 | 205.07 | 196.94 | 198.20 | 930,018 | -6.68(-3.26%) |
Feb 24, 2021 | 200.87 | 206.96 | 198.17 | 204.88 | 1,229,521 | -2.22(-1.07%) |
Feb 23, 2021 | 204.89 | 211.39 | 199.17 | 207.10 | 1,943,838 | +2.76(+1.35%) |
Feb 22, 2021 | 204.27 | 205.97 | 201.39 | 204.34 | 859,138 | -2.11(-1.02%) |
Feb 19, 2021 | 204.26 | 207.16 | 202.04 | 206.45 | 1,365,243 | +2.98(+1.47%) |
Feb 18, 2021 | 202.52 | 203.94 | 199.64 | 203.47 | 705,235 | -0.11(-0.05%) |
Feb 17, 2021 | 197.75 | 211.54 | 197.24 | 203.58 | 1,665,475 | +5.51(+2.78%) |
Feb 16, 2021 | 198.64 | 200.40 | 195.39 | 198.06 | 1,281,431 | -1.58(-0.79%) |
Feb 12, 2021 | 200.09 | 203.04 | 198.43 | 199.65 | 1,062,121 | +0.88(+0.44%) |
Feb 11, 2021 | 196.92 | 200.69 | 191.06 | 198.77 | 1,409,565 | +6.71(+3.49%) |
Feb 10, 2021 | 191.87 | 194.51 | 190.88 | 192.06 | 772,892 | +2.03(+1.07%) |
Feb 09, 2021 | 189.14 | 191.29 | 187.16 | 190.03 | 873,806 | +0.68(+0.36%) |
Feb 08, 2021 | 191.74 | 192.46 | 187.29 | 189.35 | 766,470 | -0.49(-0.26%) |
Feb 05, 2021 | 189.25 | 190.38 | 187.87 | 189.84 | 630,112 | +2.32(+1.24%) |
Feb 04, 2021 | 190.41 | 192.85 | 187.19 | 187.51 | 777,069 | -3.53(-1.85%) |
Feb 03, 2021 | 195.31 | 195.63 | 188.82 | 191.04 | 634,988 | -4.53(-2.31%) |
Feb 02, 2021 | 198.20 | 199.22 | 195.56 | 195.57 | 768,181 | -0.85(-0.44%) |