Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 212.16 | 212.68 | 208.89 | 209.65 | 1,047,430 | -4.50(-2.10%) |
Apr 29, 2021 | 214.14 | 214.54 | 211.51 | 214.15 | 633,920 | +1.34(+0.63%) |
Apr 28, 2021 | 211.99 | 214.88 | 211.99 | 212.81 | 597,197 | +1.34(+0.63%) |
Apr 27, 2021 | 213.14 | 213.60 | 210.82 | 211.47 | 747,355 | -1.82(-0.85%) |
Apr 26, 2021 | 212.61 | 215.68 | 211.31 | 213.29 | 956,241 | +1.41(+0.66%) |
Apr 23, 2021 | 210.91 | 214.63 | 210.10 | 211.88 | 945,768 | +0.72(+0.34%) |
Apr 22, 2021 | 209.84 | 212.82 | 208.58 | 211.16 | 915,290 | +0.99(+0.47%) |
Apr 21, 2021 | 208.84 | 211.36 | 208.49 | 210.17 | 774,139 | +2.09(+1.00%) |
Apr 20, 2021 | 209.89 | 210.34 | 207.19 | 208.08 | 863,381 | -2.80(-1.33%) |
Apr 19, 2021 | 212.41 | 212.97 | 209.72 | 210.88 | 613,110 | -1.86(-0.87%) |
Apr 16, 2021 | 213.96 | 215.13 | 212.16 | 212.74 | 996,855 | +0.16(+0.07%) |
Apr 15, 2021 | 210.21 | 214.05 | 210.21 | 212.59 | 1,197,099 | +4.15(+1.99%) |
Apr 14, 2021 | 208.86 | 211.13 | 208.05 | 208.43 | 1,135,343 | -0.25(-0.12%) |
Apr 13, 2021 | 208.10 | 210.49 | 207.63 | 208.69 | 777,645 | -0.79(-0.38%) |
Apr 12, 2021 | 208.33 | 210.13 | 207.54 | 209.48 | 1,032,854 | +1.13(+0.54%) |
Apr 09, 2021 | 207.85 | 208.57 | 206.04 | 208.34 | 763,330 | +0.48(+0.23%) |
Apr 08, 2021 | 205.06 | 208.34 | 205.06 | 207.87 | 944,175 | +3.06(+1.49%) |
Apr 07, 2021 | 204.10 | 206.06 | 203.94 | 204.81 | 1,000,227 | +1.37(+0.67%) |
Apr 06, 2021 | 203.56 | 204.13 | 202.65 | 203.44 | 751,662 | -1.59(-0.78%) |
Apr 05, 2021 | 204.43 | 206.06 | 201.94 | 205.03 | 1,100,066 | +1.89(+0.93%) |
Apr 01, 2021 | 198.22 | 203.24 | 197.67 | 203.14 | 1,172,024 | +6.24(+3.17%) |
Mar 31, 2021 | 199.56 | 200.58 | 196.81 | 196.90 | 1,542,471 | -2.74(-1.37%) |
Mar 30, 2021 | 200.97 | 201.32 | 199.11 | 199.64 | 1,551,805 | -1.09(-0.54%) |
Mar 29, 2021 | 203.27 | 203.40 | 197.72 | 200.74 | 1,602,947 | -3.58(-1.75%) |
Mar 26, 2021 | 201.54 | 204.62 | 200.04 | 204.31 | 1,357,533 | +4.00(+2.00%) |
Mar 25, 2021 | 195.85 | 200.43 | 195.04 | 200.31 | 1,616,693 | +3.32(+1.69%) |
Mar 24, 2021 | 196.77 | 199.23 | 196.69 | 196.99 | 1,125,461 | +0.84(+0.43%) |
Mar 23, 2021 | 198.28 | 199.07 | 195.17 | 196.15 | 1,638,586 | -2.99(-1.50%) |
Mar 22, 2021 | 199.90 | 201.34 | 198.51 | 199.13 | 2,002,759 | -1.56(-0.78%) |
Mar 19, 2021 | 201.46 | 203.05 | 199.79 | 200.70 | 3,688,886 | -0.52(-0.26%) |
Mar 18, 2021 | 206.18 | 207.02 | 201.12 | 201.22 | 2,156,314 | -6.32(-3.05%) |
Mar 17, 2021 | 210.81 | 211.36 | 206.91 | 207.53 | 1,398,253 | -2.89(-1.37%) |
Mar 16, 2021 | 211.27 | 211.27 | 207.41 | 210.43 | 1,309,758 | -0.12(-0.06%) |
Mar 15, 2021 | 209.23 | 211.46 | 208.02 | 210.54 | 1,157,481 | +0.48(+0.23%) |
Mar 12, 2021 | 204.51 | 210.16 | 204.18 | 210.06 | 1,711,249 | +5.08(+2.48%) |
Mar 11, 2021 | 206.03 | 208.05 | 204.62 | 204.99 | 2,477,135 | +0.48(+0.24%) |
Mar 10, 2021 | 201.43 | 205.18 | 200.15 | 204.50 | 1,748,800 | +4.28(+2.14%) |
Mar 09, 2021 | 200.77 | 205.20 | 200.11 | 200.22 | 1,728,542 | +1.80(+0.91%) |
Mar 08, 2021 | 194.35 | 202.63 | 193.63 | 198.42 | 2,368,329 | +4.92(+2.54%) |
Mar 05, 2021 | 191.97 | 194.19 | 188.14 | 193.50 | 1,567,023 | +3.66(+1.93%) |
Mar 04, 2021 | 195.70 | 196.28 | 188.01 | 189.84 | 2,208,342 | -6.10(-3.11%) |
Mar 03, 2021 | 196.52 | 197.77 | 195.78 | 195.94 | 1,273,033 | -1.28(-0.65%) |
Mar 02, 2021 | 197.26 | 200.38 | 196.46 | 197.22 | 2,004,614 | -0.08(-0.04%) |
Mar 01, 2021 | 196.32 | 197.80 | 194.62 | 197.30 | 1,863,059 | +4.09(+2.12%) |
Feb 26, 2021 | 195.66 | 196.60 | 191.27 | 193.21 | 1,659,557 | -1.37(-0.70%) |
Feb 25, 2021 | 198.27 | 199.37 | 193.10 | 194.58 | 2,253,890 | -4.76(-2.39%) |
Feb 24, 2021 | 193.04 | 200.91 | 191.92 | 199.34 | 1,810,224 | +6.22(+3.22%) |
Feb 23, 2021 | 191.65 | 195.36 | 188.82 | 193.12 | 2,541,126 | +1.79(+0.94%) |
Feb 22, 2021 | 187.70 | 194.28 | 186.48 | 191.33 | 2,594,825 | +1.84(+0.97%) |
Feb 19, 2021 | 189.81 | 191.41 | 188.54 | 189.49 | 2,068,631 | +0.45(+0.24%) |
Feb 18, 2021 | 187.11 | 191.46 | 185.98 | 189.04 | 1,351,510 | +0.85(+0.45%) |
Feb 17, 2021 | 191.27 | 191.27 | 187.52 | 188.19 | 2,324,449 | -3.76(-1.96%) |
Feb 16, 2021 | 193.29 | 193.61 | 189.69 | 191.95 | 1,556,875 | -0.47(-0.24%) |
Feb 12, 2021 | 192.80 | 194.33 | 190.60 | 192.42 | 1,679,539 | -2.40(-1.23%) |
Feb 11, 2021 | 196.86 | 198.01 | 193.66 | 194.82 | 1,739,026 | -2.53(-1.28%) |
Feb 10, 2021 | 198.82 | 200.01 | 196.95 | 197.35 | 1,938,237 | -1.02(-0.52%) |
Feb 09, 2021 | 192.83 | 199.96 | 192.83 | 198.37 | 1,610,299 | +2.88(+1.47%) |
Feb 08, 2021 | 197.37 | 201.86 | 191.88 | 195.50 | 3,510,945 | +2.01(+1.04%) |
Feb 05, 2021 | 194.22 | 195.94 | 192.27 | 193.48 | 1,517,119 | +0.38(+0.20%) |
Feb 04, 2021 | 190.80 | 194.90 | 190.30 | 193.10 | 1,727,795 | +3.78(+1.99%) |
Feb 03, 2021 | 185.90 | 190.21 | 184.25 | 189.33 | 2,274,118 | +3.16(+1.70%) |
Feb 02, 2021 | 181.41 | 188.00 | 180.97 | 186.16 | 1,833,187 | +7.67(+4.30%) |