Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 231.05 | 236.89 | 229.00 | 229.18 | 139,100 | -4.62(-1.98%) |
Apr 29, 2021 | 235.47 | 236.38 | 229.23 | 233.80 | 147,846 | -0.20(-0.09%) |
Apr 28, 2021 | 239.79 | 240.12 | 233.85 | 234.00 | 126,440 | -5.54(-2.31%) |
Apr 27, 2021 | 238.59 | 240.94 | 236.54 | 239.54 | 144,138 | +1.51(+0.63%) |
Apr 26, 2021 | 232.00 | 238.50 | 231.75 | 238.03 | 167,939 | +6.44(+2.78%) |
Apr 23, 2021 | 229.77 | 231.78 | 228.18 | 231.59 | 143,900 | +3.46(+1.52%) |
Apr 22, 2021 | 228.19 | 230.92 | 226.52 | 228.13 | 84,546 | -0.40(-0.18%) |
Apr 21, 2021 | 225.61 | 229.73 | 225.11 | 228.53 | 92,189 | +1.24(+0.55%) |
Apr 20, 2021 | 224.46 | 227.94 | 220.90 | 227.29 | 151,629 | +3.68(+1.65%) |
Apr 19, 2021 | 225.84 | 226.33 | 220.24 | 223.61 | 183,281 | -2.72(-1.20%) |
Apr 16, 2021 | 227.06 | 227.09 | 223.34 | 226.33 | 147,700 | -0.42(-0.19%) |
Apr 15, 2021 | 227.19 | 227.19 | 223.79 | 226.75 | 148,456 | +2.09(+0.93%) |
Apr 14, 2021 | 225.97 | 228.54 | 220.16 | 224.66 | 156,048 | -1.39(-0.61%) |
Apr 13, 2021 | 222.04 | 227.13 | 220.11 | 226.05 | 156,012 | +5.78(+2.62%) |
Apr 12, 2021 | 220.43 | 220.75 | 213.69 | 220.27 | 115,977 | -0.75(-0.34%) |
Apr 09, 2021 | 217.46 | 221.78 | 214.20 | 221.02 | 123,100 | +0.33(+0.15%) |
Apr 08, 2021 | 214.59 | 220.69 | 212.44 | 220.69 | 158,392 | +9.40(+4.45%) |
Apr 07, 2021 | 216.58 | 216.58 | 207.58 | 211.29 | 215,034 | -6.23(-2.86%) |
Apr 06, 2021 | 212.95 | 219.65 | 208.52 | 217.52 | 262,899 | +4.04(+1.89%) |
Apr 05, 2021 | 211.57 | 214.60 | 208.57 | 213.48 | 116,745 | +3.41(+1.62%) |
Apr 01, 2021 | 211.93 | 214.07 | 206.19 | 210.07 | 124,800 | +2.46(+1.18%) |
Mar 31, 2021 | 202.25 | 210.00 | 201.63 | 207.61 | 168,040 | +8.49(+4.26%) |
Mar 30, 2021 | 193.76 | 201.33 | 193.76 | 199.12 | 179,477 | +4.39(+2.25%) |
Mar 29, 2021 | 208.45 | 208.45 | 192.59 | 194.73 | 368,207 | -14.27(-6.83%) |
Mar 26, 2021 | 202.61 | 210.00 | 201.60 | 209.00 | 194,900 | +6.28(+3.10%) |
Mar 25, 2021 | 205.21 | 205.21 | 198.02 | 202.72 | 181,521 | -6.26(-3.00%) |
Mar 24, 2021 | 217.60 | 217.60 | 208.54 | 208.98 | 138,744 | -6.05(-2.81%) |
Mar 23, 2021 | 214.89 | 216.98 | 212.25 | 215.03 | 122,749 | -0.96(-0.44%) |
Mar 22, 2021 | 214.08 | 218.85 | 211.24 | 215.99 | 86,754 | +2.72(+1.28%) |
Mar 19, 2021 | 208.89 | 216.63 | 205.63 | 213.27 | 175,000 | +5.49(+2.64%) |
Mar 18, 2021 | 214.34 | 215.69 | 207.35 | 207.78 | 151,289 | -10.97(-5.01%) |
Mar 17, 2021 | 218.12 | 220.57 | 213.46 | 218.75 | 185,129 | -2.82(-1.27%) |
Mar 16, 2021 | 216.94 | 223.49 | 216.87 | 221.57 | 202,188 | +7.99(+3.74%) |
Mar 15, 2021 | 210.53 | 214.32 | 207.77 | 213.58 | 149,185 | +2.74(+1.30%) |
Mar 12, 2021 | 215.01 | 216.85 | 209.45 | 210.84 | 110,200 | -7.37(-3.38%) |
Mar 11, 2021 | 210.16 | 218.93 | 209.53 | 218.21 | 102,862 | +13.97(+6.84%) |
Mar 10, 2021 | 212.60 | 213.52 | 203.33 | 204.24 | 194,721 | -2.53(-1.22%) |
Mar 09, 2021 | 200.01 | 213.62 | 199.87 | 206.77 | 242,817 | +14.39(+7.48%) |
Mar 08, 2021 | 199.92 | 201.01 | 191.92 | 192.38 | 320,738 | -8.23(-4.10%) |
Mar 05, 2021 | 212.53 | 212.53 | 193.12 | 200.61 | 376,000 | -7.94(-3.81%) |
Mar 04, 2021 | 215.41 | 219.18 | 203.04 | 208.55 | 284,067 | -10.78(-4.91%) |
Mar 03, 2021 | 230.20 | 232.00 | 215.77 | 219.33 | 149,615 | -12.02(-5.20%) |
Mar 02, 2021 | 232.96 | 235.69 | 228.53 | 231.35 | 269,897 | -0.76(-0.33%) |
Mar 01, 2021 | 220.01 | 234.97 | 219.99 | 232.11 | 240,326 | +17.39(+8.10%) |
Feb 26, 2021 | 214.92 | 216.91 | 208.79 | 214.72 | 231,900 | +0.97(+0.45%) |
Feb 25, 2021 | 220.01 | 222.30 | 213.50 | 213.75 | 370,531 | -8.82(-3.96%) |
Feb 24, 2021 | 209.26 | 222.84 | 207.30 | 222.57 | 241,393 | +9.56(+4.49%) |
Feb 23, 2021 | 206.64 | 213.21 | 198.43 | 213.01 | 266,026 | -1.63(-0.76%) |
Feb 22, 2021 | 224.57 | 224.57 | 210.90 | 214.64 | 360,530 | -15.02(-6.54%) |
Feb 19, 2021 | 226.08 | 244.72 | 222.00 | 229.66 | 441,800 | +10.24(+4.67%) |
Feb 18, 2021 | 214.91 | 219.78 | 214.06 | 219.42 | 179,860 | +0.51(+0.23%) |
Feb 17, 2021 | 219.77 | 220.73 | 213.44 | 218.91 | 138,842 | -4.92(-2.20%) |
Feb 16, 2021 | 225.00 | 227.67 | 222.48 | 223.83 | 175,763 | -0.27(-0.12%) |
Feb 12, 2021 | 223.17 | 226.97 | 221.72 | 224.10 | 190,500 | +1.40(+0.63%) |
Feb 11, 2021 | 222.50 | 225.63 | 220.67 | 222.70 | 167,385 | +2.54(+1.15%) |
Feb 10, 2021 | 224.97 | 224.99 | 218.38 | 220.16 | 119,269 | -2.50(-1.12%) |
Feb 09, 2021 | 217.35 | 223.22 | 216.33 | 222.66 | 165,510 | +4.32(+1.98%) |
Feb 08, 2021 | 215.60 | 219.26 | 215.42 | 218.34 | 115,893 | +2.83(+1.31%) |
Feb 05, 2021 | 212.49 | 215.74 | 212.20 | 215.51 | 96,400 | +4.01(+1.90%) |
Feb 04, 2021 | 209.72 | 211.76 | 207.15 | 211.50 | 75,252 | +3.71(+1.79%) |
Feb 03, 2021 | 208.56 | 210.12 | 204.79 | 207.79 | 178,667 | +0.78(+0.38%) |
Feb 02, 2021 | 201.96 | 208.55 | 201.31 | 207.01 | 124,935 | +7.43(+3.72%) |