Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 04, 2021 | 218.96 | 218.96 | 218.96 | 0 | -0.32(-0.15%) | |
May 03, 2021 | 219.00 | 219.57 | 218.41 | 219.28 | 561,568 | +0.28(+0.13%) |
Apr 30, 2021 | 218.90 | 219.15 | 218.67 | 219.00 | 412,800 | -0.18(-0.08%) |
Apr 29, 2021 | 218.99 | 219.18 | 217.58 | 219.18 | 679,517 | +0.19(+0.09%) |
Apr 28, 2021 | 218.75 | 219.11 | 218.54 | 218.99 | 597,944 | +0.24(+0.11%) |
Apr 27, 2021 | 218.50 | 219.00 | 218.50 | 218.75 | 558,093 | -0.14(-0.06%) |
Apr 26, 2021 | 219.00 | 219.18 | 218.80 | 218.89 | 625,817 | -0.06(-0.03%) |
Apr 23, 2021 | 218.36 | 219.00 | 218.22 | 218.95 | 303,500 | +0.48(+0.22%) |
Apr 22, 2021 | 218.46 | 218.75 | 218.25 | 218.47 | 384,300 | +0.01(+0.00%) |
Apr 21, 2021 | 218.50 | 218.59 | 218.14 | 218.46 | 393,372 | +0.06(+0.03%) |
Apr 20, 2021 | 218.55 | 218.78 | 218.27 | 218.40 | 463,005 | -0.13(-0.06%) |
Apr 19, 2021 | 218.76 | 219.00 | 218.26 | 218.53 | 257,521 | -0.37(-0.17%) |
Apr 16, 2021 | 218.75 | 219.00 | 218.35 | 218.90 | 336,600 | +0.09(+0.04%) |
Apr 15, 2021 | 218.00 | 219.00 | 218.00 | 218.81 | 256,247 | +0.45(+0.21%) |
Apr 14, 2021 | 217.96 | 218.50 | 217.36 | 218.36 | 589,882 | +0.36(+0.17%) |
Apr 13, 2021 | 217.50 | 218.00 | 217.50 | 218.00 | 287,823 | +0.23(+0.11%) |
Apr 12, 2021 | 217.89 | 217.96 | 217.31 | 217.77 | 182,609 | -0.16(-0.07%) |
Apr 09, 2021 | 217.55 | 217.94 | 217.42 | 217.93 | 169,700 | -0.07(-0.03%) |
Apr 08, 2021 | 217.50 | 218.00 | 217.38 | 218.00 | 114,710 | +0.72(+0.33%) |
Apr 07, 2021 | 217.50 | 218.07 | 217.18 | 217.28 | 871,540 | -0.37(-0.17%) |
Apr 06, 2021 | 217.57 | 217.95 | 217.31 | 217.65 | 249,424 | +0.06(+0.03%) |
Apr 05, 2021 | 217.17 | 217.99 | 217.05 | 217.59 | 378,271 | +0.33(+0.15%) |
Apr 01, 2021 | 217.41 | 218.56 | 217.12 | 217.26 | 282,600 | +0.36(+0.17%) |
Mar 31, 2021 | 217.32 | 217.57 | 216.15 | 216.90 | 882,842 | -0.75(-0.34%) |
Mar 30, 2021 | 218.09 | 218.09 | 217.29 | 217.65 | 342,875 | -0.60(-0.27%) |
Mar 29, 2021 | 217.50 | 218.25 | 217.06 | 218.25 | 735,403 | +0.45(+0.21%) |
Mar 26, 2021 | 217.24 | 217.86 | 216.90 | 217.80 | 974,500 | +0.55(+0.25%) |
Mar 25, 2021 | 216.82 | 217.25 | 216.72 | 217.25 | 538,967 | +0.23(+0.11%) |
Mar 24, 2021 | 215.79 | 217.34 | 215.60 | 217.02 | 1,401,465 | +2.66(+1.24%) |
Mar 23, 2021 | 215.42 | 215.42 | 214.11 | 214.36 | 818,267 | -0.97(-0.45%) |
Mar 22, 2021 | 215.25 | 215.85 | 215.01 | 215.33 | 752,098 | +0.08(+0.04%) |
Mar 19, 2021 | 215.22 | 215.50 | 214.87 | 215.25 | 796,100 | +0.10(+0.05%) |
Mar 18, 2021 | 215.86 | 215.86 | 215.05 | 215.15 | 781,324 | +0.15(+0.07%) |
Mar 17, 2021 | 215.53 | 215.79 | 214.87 | 215.00 | 951,478 | -0.54(-0.25%) |
Mar 16, 2021 | 215.50 | 216.44 | 215.24 | 215.54 | 1,071,812 | +0.43(+0.20%) |
Mar 15, 2021 | 215.10 | 215.85 | 215.02 | 215.11 | 504,043 | -0.11(-0.05%) |
Mar 12, 2021 | 214.94 | 215.47 | 214.70 | 215.22 | 504,200 | +0.21(+0.10%) |
Mar 11, 2021 | 214.99 | 215.29 | 214.79 | 215.01 | 533,666 | -0.12(-0.06%) |
Mar 10, 2021 | 215.35 | 215.53 | 214.80 | 215.13 | 654,435 | -0.13(-0.06%) |
Mar 09, 2021 | 214.65 | 215.40 | 214.65 | 215.26 | 715,290 | +0.54(+0.25%) |
Mar 08, 2021 | 214.75 | 215.15 | 214.35 | 214.72 | 1,091,318 | -0.22(-0.10%) |
Mar 05, 2021 | 214.72 | 215.47 | 214.31 | 214.94 | 2,055,700 | +0.77(+0.36%) |
Mar 04, 2021 | 214.76 | 215.20 | 213.94 | 214.17 | 1,218,534 | -0.59(-0.27%) |
Mar 03, 2021 | 215.00 | 215.27 | 214.37 | 214.76 | 801,348 | -0.13(-0.06%) |
Mar 02, 2021 | 214.99 | 215.22 | 214.71 | 214.89 | 1,020,452 | -0.02(-0.01%) |