Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 221.86 | 222.87 | 220.50 | 220.94 | 136,785 | -2.90(-1.30%) |
Apr 29, 2021 | 225.61 | 225.61 | 221.84 | 223.84 | 208,467 | -0.47(-0.21%) |
Apr 28, 2021 | 224.86 | 225.02 | 223.32 | 224.31 | 138,811 | -0.75(-0.34%) |
Apr 27, 2021 | 226.04 | 226.04 | 224.24 | 225.06 | 116,531 | -0.39(-0.17%) |
Apr 26, 2021 | 224.47 | 225.80 | 223.81 | 225.46 | 138,559 | +1.55(+0.69%) |
Apr 23, 2021 | 221.20 | 224.45 | 221.20 | 223.91 | 86,396 | +3.46(+1.57%) |
Apr 22, 2021 | 221.16 | 223.14 | 219.60 | 220.45 | 110,791 | -0.13(-0.06%) |
Apr 21, 2021 | 217.59 | 220.57 | 217.37 | 220.57 | 219,688 | +2.83(+1.30%) |
Apr 20, 2021 | 218.96 | 220.06 | 216.59 | 217.74 | 206,290 | -1.84(-0.84%) |
Apr 19, 2021 | 221.04 | 221.57 | 218.19 | 219.58 | 144,462 | -2.25(-1.02%) |
Apr 16, 2021 | 223.12 | 223.12 | 221.15 | 221.84 | 151,269 | -0.70(-0.31%) |
Apr 15, 2021 | 220.94 | 222.60 | 220.77 | 222.53 | 116,470 | +3.48(+1.59%) |
Apr 14, 2021 | 220.71 | 222.04 | 218.86 | 219.05 | 114,675 | -1.35(-0.61%) |
Apr 13, 2021 | 218.88 | 220.62 | 218.88 | 220.41 | 125,998 | +1.75(+0.80%) |
Apr 12, 2021 | 218.41 | 218.72 | 216.99 | 218.65 | 89,763 | +0.02(+0.01%) |
Apr 09, 2021 | 217.30 | 218.64 | 216.50 | 218.63 | 171,058 | +0.78(+0.36%) |
Apr 08, 2021 | 216.67 | 217.85 | 216.32 | 217.85 | 156,034 | +2.91(+1.35%) |
Apr 07, 2021 | 216.64 | 216.64 | 214.65 | 214.94 | 118,473 | -2.02(-0.93%) |
Apr 06, 2021 | 215.55 | 217.81 | 215.26 | 216.96 | 334,143 | +1.65(+0.76%) |
Apr 05, 2021 | 216.00 | 216.00 | 214.25 | 215.31 | 166,358 | +1.29(+0.60%) |
Apr 01, 2021 | 212.55 | 214.11 | 212.55 | 214.01 | 189,826 | +3.64(+1.73%) |
Mar 31, 2021 | 208.54 | 211.63 | 208.15 | 210.38 | 148,733 | +2.86(+1.38%) |
Mar 30, 2021 | 206.82 | 207.68 | 205.40 | 207.51 | 133,831 | +0.14(+0.07%) |
Mar 29, 2021 | 208.80 | 209.65 | 206.08 | 207.38 | 133,017 | -2.31(-1.10%) |
Mar 26, 2021 | 206.08 | 209.69 | 205.38 | 209.69 | 127,401 | +4.19(+2.04%) |
Mar 25, 2021 | 203.93 | 205.77 | 201.46 | 205.50 | 171,296 | +0.13(+0.06%) |
Mar 24, 2021 | 209.84 | 209.84 | 205.30 | 205.38 | 202,834 | -3.20(-1.54%) |
Mar 23, 2021 | 211.14 | 211.29 | 208.19 | 208.58 | 212,747 | -2.61(-1.23%) |
Mar 22, 2021 | 209.54 | 211.93 | 209.37 | 211.19 | 151,285 | +2.40(+1.15%) |
Mar 19, 2021 | 207.51 | 209.67 | 206.05 | 208.79 | 96,985 | +1.75(+0.85%) |
Mar 18, 2021 | 210.05 | 210.78 | 206.86 | 207.03 | 168,569 | -5.49(-2.58%) |
Mar 17, 2021 | 210.83 | 213.44 | 209.01 | 212.52 | 130,495 | +0.27(+0.12%) |
Mar 16, 2021 | 214.71 | 215.00 | 210.92 | 212.25 | 161,154 | -1.50(-0.70%) |
Mar 15, 2021 | 211.28 | 213.75 | 210.62 | 213.75 | 163,569 | +2.85(+1.35%) |
Mar 12, 2021 | 209.67 | 210.90 | 207.79 | 210.90 | 120,976 | -0.47(-0.22%) |
Mar 11, 2021 | 209.09 | 212.08 | 209.09 | 211.37 | 162,010 | +5.19(+2.52%) |
Mar 10, 2021 | 208.51 | 209.49 | 206.18 | 206.18 | 186,317 | -0.14(-0.07%) |
Mar 09, 2021 | 204.37 | 207.72 | 204.37 | 206.32 | 225,202 | +5.76(+2.87%) |
Mar 08, 2021 | 204.59 | 206.22 | 200.32 | 200.56 | 233,658 | -3.68(-1.80%) |
Mar 05, 2021 | 203.87 | 204.53 | 194.82 | 204.24 | 317,499 | +2.77(+1.38%) |
Mar 04, 2021 | 206.62 | 207.55 | 198.57 | 201.47 | 297,556 | -5.90(-2.84%) |
Mar 03, 2021 | 214.15 | 214.15 | 207.37 | 207.37 | 205,792 | -6.97(-3.25%) |
Mar 02, 2021 | 218.46 | 218.48 | 214.34 | 214.34 | 152,179 | -3.66(-1.68%) |
Mar 01, 2021 | 215.83 | 218.35 | 214.98 | 218.00 | 121,814 | +5.28(+2.48%) |
Feb 26, 2021 | 212.87 | 214.42 | 209.47 | 212.72 | 160,893 | +1.69(+0.80%) |
Feb 25, 2021 | 217.47 | 218.52 | 210.02 | 211.04 | 174,089 | -6.73(-3.09%) |
Feb 24, 2021 | 215.73 | 218.05 | 213.95 | 217.77 | 126,731 | +1.26(+0.58%) |
Feb 23, 2021 | 214.45 | 217.33 | 209.51 | 216.50 | 214,763 | -0.92(-0.42%) |
Feb 22, 2021 | 221.82 | 221.82 | 217.12 | 217.43 | 140,624 | -5.82(-2.61%) |
Feb 19, 2021 | 223.04 | 224.67 | 223.03 | 223.24 | 89,430 | +1.76(+0.80%) |
Feb 18, 2021 | 220.69 | 222.36 | 219.04 | 221.48 | 105,555 | -0.84(-0.38%) |
Feb 17, 2021 | 222.47 | 222.66 | 219.66 | 222.32 | 197,543 | -1.89(-0.84%) |
Feb 16, 2021 | 226.56 | 226.68 | 223.11 | 224.21 | 154,761 | -1.41(-0.63%) |
Feb 12, 2021 | 223.33 | 225.65 | 222.59 | 225.62 | 125,162 | +1.83(+0.82%) |
Feb 11, 2021 | 223.73 | 223.99 | 221.97 | 223.79 | 136,698 | +1.43(+0.64%) |
Feb 10, 2021 | 223.32 | 223.94 | 220.21 | 222.36 | 112,004 | +0.98(+0.44%) |
Feb 09, 2021 | 220.19 | 222.10 | 220.19 | 221.38 | 140,355 | +0.86(+0.39%) |
Feb 08, 2021 | 219.95 | 220.86 | 219.41 | 220.52 | 145,883 | +1.82(+0.83%) |
Feb 05, 2021 | 218.19 | 218.88 | 217.65 | 218.70 | 240,319 | +2.11(+0.97%) |
Feb 04, 2021 | 214.41 | 216.69 | 213.86 | 216.59 | 265,519 | +3.27(+1.53%) |
Feb 03, 2021 | 214.79 | 214.79 | 212.81 | 213.32 | 122,754 | -1.13(-0.53%) |
Feb 02, 2021 | 212.21 | 215.00 | 212.21 | 214.45 | 188,246 | +4.55(+2.17%) |