Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 236.25 | 244.89 | 233.96 | 236.82 | 204,000 | -3.86(-1.60%) |
Apr 29, 2021 | 243.48 | 243.72 | 235.22 | 240.68 | 117,981 | -1.55(-0.64%) |
Apr 28, 2021 | 235.64 | 244.59 | 234.72 | 242.23 | 220,275 | +4.24(+1.78%) |
Apr 27, 2021 | 240.60 | 240.91 | 233.43 | 237.99 | 111,314 | -3.16(-1.31%) |
Apr 26, 2021 | 228.68 | 242.00 | 227.28 | 241.15 | 178,378 | +13.47(+5.92%) |
Apr 23, 2021 | 229.69 | 232.14 | 225.61 | 227.68 | 126,000 | -0.45(-0.20%) |
Apr 22, 2021 | 232.08 | 233.87 | 223.83 | 228.13 | 141,754 | -1.37(-0.60%) |
Apr 21, 2021 | 218.34 | 230.63 | 217.53 | 229.50 | 100,478 | +9.90(+4.51%) |
Apr 20, 2021 | 221.44 | 223.00 | 215.00 | 219.60 | 111,752 | -3.11(-1.40%) |
Apr 19, 2021 | 229.42 | 229.42 | 220.18 | 222.71 | 138,191 | -8.75(-3.78%) |
Apr 16, 2021 | 235.00 | 235.00 | 226.24 | 231.46 | 157,800 | -1.94(-0.83%) |
Apr 15, 2021 | 228.04 | 234.00 | 225.09 | 233.40 | 150,827 | +8.73(+3.89%) |
Apr 14, 2021 | 222.01 | 226.30 | 222.00 | 224.67 | 166,719 | +3.45(+1.56%) |
Apr 13, 2021 | 218.88 | 222.63 | 215.00 | 221.22 | 137,508 | +3.68(+1.69%) |
Apr 12, 2021 | 218.40 | 218.81 | 210.61 | 217.54 | 179,220 | -0.91(-0.42%) |
Apr 09, 2021 | 211.76 | 218.71 | 210.68 | 218.45 | 167,000 | +7.27(+3.44%) |
Apr 08, 2021 | 206.90 | 213.29 | 205.74 | 211.18 | 116,483 | +7.07(+3.46%) |
Apr 07, 2021 | 206.67 | 209.23 | 202.53 | 204.11 | 116,478 | -2.77(-1.34%) |
Apr 06, 2021 | 205.02 | 209.19 | 204.80 | 206.88 | 117,371 | +2.16(+1.06%) |
Apr 05, 2021 | 210.38 | 212.14 | 200.43 | 204.72 | 178,144 | -3.16(-1.52%) |
Apr 01, 2021 | 210.75 | 217.04 | 204.71 | 207.88 | 270,500 | +0.89(+0.43%) |
Mar 31, 2021 | 199.40 | 208.45 | 199.31 | 206.99 | 269,033 | +10.79(+5.50%) |
Mar 30, 2021 | 188.36 | 197.04 | 185.16 | 196.20 | 193,736 | +7.48(+3.96%) |
Mar 29, 2021 | 192.83 | 193.77 | 187.11 | 188.72 | 180,599 | -5.26(-2.71%) |
Mar 26, 2021 | 199.46 | 199.98 | 187.15 | 193.98 | 154,700 | -4.24(-2.14%) |
Mar 25, 2021 | 190.12 | 199.45 | 186.80 | 198.22 | 221,672 | +4.82(+2.49%) |
Mar 24, 2021 | 204.82 | 204.82 | 192.80 | 193.40 | 287,481 | -7.06(-3.52%) |
Mar 23, 2021 | 205.21 | 207.70 | 200.38 | 200.46 | 247,686 | -6.91(-3.33%) |
Mar 22, 2021 | 206.73 | 210.98 | 203.77 | 207.37 | 193,009 | +2.76(+1.35%) |
Mar 19, 2021 | 203.61 | 209.27 | 199.56 | 204.61 | 351,900 | +3.28(+1.63%) |
Mar 18, 2021 | 219.48 | 220.40 | 201.06 | 201.33 | 276,624 | -21.34(-9.58%) |
Mar 17, 2021 | 212.47 | 224.35 | 210.17 | 222.67 | 209,430 | +6.03(+2.78%) |
Mar 16, 2021 | 221.43 | 224.12 | 212.33 | 216.64 | 232,244 | -1.53(-0.70%) |
Mar 15, 2021 | 217.51 | 219.44 | 213.03 | 218.17 | 165,030 | +0.12(+0.06%) |
Mar 12, 2021 | 216.96 | 219.37 | 211.42 | 218.05 | 148,800 | -1.81(-0.82%) |
Mar 11, 2021 | 215.00 | 219.88 | 212.90 | 219.86 | 288,641 | +9.32(+4.43%) |
Mar 10, 2021 | 211.11 | 218.41 | 208.19 | 210.54 | 263,372 | +4.55(+2.21%) |
Mar 09, 2021 | 191.33 | 208.22 | 191.33 | 205.99 | 352,842 | +19.22(+10.29%) |
Mar 08, 2021 | 213.22 | 213.22 | 186.67 | 186.77 | 437,073 | -25.12(-11.86%) |
Mar 05, 2021 | 217.02 | 217.24 | 198.16 | 211.89 | 429,400 | -3.54(-1.64%) |
Mar 04, 2021 | 227.14 | 235.05 | 212.21 | 215.43 | 379,803 | -16.10(-6.95%) |
Mar 03, 2021 | 241.44 | 241.44 | 226.83 | 231.53 | 217,940 | -9.86(-4.08%) |
Mar 02, 2021 | 250.00 | 251.97 | 240.25 | 241.39 | 226,708 | -7.86(-3.15%) |
Mar 01, 2021 | 237.46 | 252.25 | 237.02 | 249.25 | 272,837 | +16.46(+7.07%) |
Feb 26, 2021 | 227.56 | 235.63 | 223.92 | 232.79 | 353,500 | +6.55(+2.90%) |
Feb 25, 2021 | 226.97 | 229.59 | 220.72 | 226.24 | 315,910 | -4.97(-2.15%) |
Feb 24, 2021 | 235.47 | 237.61 | 225.36 | 231.21 | 318,283 | +10.71(+4.86%) |
Feb 23, 2021 | 217.49 | 224.24 | 195.08 | 220.50 | 378,772 | -3.13(-1.40%) |
Feb 22, 2021 | 227.00 | 229.85 | 221.05 | 223.63 | 235,525 | -5.47(-2.39%) |
Feb 19, 2021 | 226.36 | 233.69 | 224.05 | 229.10 | 147,200 | +5.08(+2.27%) |
Feb 18, 2021 | 227.11 | 227.11 | 218.03 | 224.02 | 137,154 | -4.88(-2.13%) |
Feb 17, 2021 | 227.10 | 230.14 | 218.88 | 228.90 | 177,757 | -2.28(-0.99%) |
Feb 16, 2021 | 238.64 | 239.40 | 228.15 | 231.18 | 164,966 | -6.07(-2.56%) |
Feb 12, 2021 | 231.53 | 238.28 | 228.13 | 237.25 | 136,400 | +5.07(+2.18%) |
Feb 11, 2021 | 226.20 | 232.67 | 223.88 | 232.18 | 152,262 | +7.56(+3.37%) |
Feb 10, 2021 | 228.22 | 233.44 | 220.84 | 224.62 | 151,690 | +0.06(+0.03%) |
Feb 09, 2021 | 223.06 | 227.85 | 220.00 | 224.56 | 177,764 | +1.38(+0.62%) |
Feb 08, 2021 | 224.80 | 233.44 | 222.09 | 223.18 | 183,849 | +0.92(+0.41%) |
Feb 05, 2021 | 224.76 | 224.76 | 216.05 | 222.26 | 134,700 | +0.43(+0.19%) |
Feb 04, 2021 | 215.53 | 226.50 | 213.57 | 221.83 | 253,131 | +7.87(+3.68%) |
Feb 03, 2021 | 215.63 | 215.86 | 209.41 | 213.96 | 160,307 | -0.03(-0.01%) |
Feb 02, 2021 | 208.41 | 218.91 | 208.41 | 213.99 | 213,479 | +9.37(+4.58%) |