Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 211.38 | 217.14 | 211.32 | 216.22 | 3,791,255 | +4.45(+2.10%) |
Apr 29, 2021 | 212.10 | 212.94 | 208.46 | 211.78 | 4,492,383 | -1.80(-0.84%) |
Apr 28, 2021 | 217.92 | 220.13 | 210.92 | 213.58 | 8,367,963 | -16.62(-7.22%) |
Apr 27, 2021 | 230.25 | 231.46 | 228.96 | 230.20 | 2,420,865 | -0.35(-0.15%) |
Apr 26, 2021 | 231.57 | 231.66 | 229.55 | 230.55 | 1,975,844 | -1.36(-0.59%) |
Apr 23, 2021 | 230.06 | 232.92 | 228.88 | 231.91 | 2,689,942 | +1.79(+0.78%) |
Apr 22, 2021 | 232.38 | 233.22 | 228.87 | 230.13 | 3,733,720 | -3.37(-1.44%) |
Apr 21, 2021 | 234.97 | 235.50 | 232.56 | 233.49 | 2,408,682 | -0.32(-0.14%) |
Apr 20, 2021 | 229.94 | 234.92 | 229.94 | 233.82 | 1,750,363 | +2.86(+1.24%) |
Apr 19, 2021 | 228.14 | 231.09 | 227.95 | 230.96 | 2,599,127 | +0.23(+0.10%) |
Apr 16, 2021 | 231.38 | 233.53 | 229.78 | 230.72 | 3,068,536 | +0.52(+0.23%) |
Apr 15, 2021 | 226.56 | 231.89 | 226.02 | 230.20 | 2,622,594 | +4.97(+2.21%) |
Apr 14, 2021 | 225.55 | 226.93 | 224.67 | 225.23 | 1,943,696 | -0.30(-0.13%) |
Apr 13, 2021 | 224.81 | 225.89 | 222.95 | 225.53 | 1,957,395 | +0.91(+0.41%) |
Apr 12, 2021 | 224.24 | 225.57 | 223.58 | 224.62 | 1,908,436 | -0.01(-0.00%) |
Apr 09, 2021 | 223.50 | 224.76 | 221.79 | 224.62 | 1,517,034 | +1.87(+0.84%) |
Apr 08, 2021 | 224.76 | 225.10 | 221.94 | 222.76 | 1,810,517 | -1.12(-0.50%) |
Apr 07, 2021 | 223.92 | 225.77 | 222.96 | 223.88 | 1,754,997 | -0.88(-0.39%) |
Apr 06, 2021 | 227.14 | 227.86 | 223.98 | 224.76 | 2,260,987 | -2.63(-1.16%) |
Apr 05, 2021 | 224.72 | 227.94 | 224.72 | 227.39 | 2,472,118 | +2.57(+1.14%) |
Apr 01, 2021 | 225.33 | 225.57 | 222.33 | 224.82 | 2,412,647 | +0.33(+0.14%) |
Mar 31, 2021 | 224.88 | 225.53 | 223.19 | 224.50 | 3,958,725 | -0.85(-0.38%) |
Mar 30, 2021 | 228.44 | 229.19 | 224.52 | 225.35 | 2,193,322 | -4.70(-2.04%) |
Mar 29, 2021 | 226.95 | 231.53 | 226.88 | 230.05 | 2,757,588 | +1.90(+0.83%) |
Mar 26, 2021 | 221.94 | 228.53 | 221.55 | 228.15 | 2,924,679 | +5.96(+2.68%) |
Mar 25, 2021 | 222.90 | 223.35 | 221.04 | 222.19 | 3,000,807 | +0.70(+0.32%) |
Mar 24, 2021 | 221.06 | 223.22 | 220.00 | 221.48 | 2,479,867 | +0.39(+0.18%) |
Mar 23, 2021 | 225.56 | 225.57 | 220.97 | 221.10 | 2,886,864 | -4.20(-1.86%) |
Mar 22, 2021 | 218.68 | 225.36 | 218.68 | 225.29 | 2,282,573 | +3.38(+1.52%) |
Mar 19, 2021 | 221.73 | 223.23 | 218.02 | 221.91 | 13,953,324 | +1.37(+0.62%) |
Mar 18, 2021 | 217.00 | 222.99 | 217.00 | 220.54 | 3,394,876 | +0.14(+0.06%) |
Mar 17, 2021 | 216.83 | 221.87 | 215.84 | 220.40 | 3,608,096 | +3.56(+1.64%) |
Mar 16, 2021 | 214.85 | 218.37 | 213.50 | 216.84 | 3,752,903 | +3.93(+1.85%) |
Mar 15, 2021 | 207.53 | 213.08 | 207.35 | 212.90 | 3,226,270 | +5.05(+2.43%) |
Mar 12, 2021 | 207.74 | 208.21 | 206.34 | 207.85 | 1,942,397 | -0.73(-0.35%) |
Mar 11, 2021 | 208.12 | 211.10 | 206.43 | 208.58 | 2,487,013 | +1.09(+0.53%) |
Mar 10, 2021 | 208.30 | 210.68 | 206.64 | 207.49 | 2,559,957 | +0.88(+0.42%) |
Mar 09, 2021 | 207.53 | 210.34 | 206.43 | 206.62 | 3,387,874 | +1.06(+0.52%) |
Mar 08, 2021 | 205.79 | 209.51 | 204.55 | 205.55 | 3,436,860 | +0.07(+0.04%) |
Mar 05, 2021 | 200.71 | 205.86 | 199.81 | 205.48 | 3,348,491 | +5.25(+2.62%) |
Mar 04, 2021 | 205.56 | 205.60 | 198.73 | 200.23 | 3,962,661 | -1.83(-0.91%) |
Mar 03, 2021 | 201.68 | 203.64 | 199.69 | 202.06 | 2,893,337 | -1.58(-0.78%) |
Mar 02, 2021 | 204.82 | 205.62 | 203.27 | 203.64 | 2,668,254 | -1.22(-0.59%) |
Mar 01, 2021 | 203.93 | 205.66 | 203.22 | 204.85 | 2,414,027 | +1.91(+0.94%) |
Feb 26, 2021 | 207.81 | 207.81 | 201.76 | 202.94 | 3,827,496 | -2.35(-1.14%) |
Feb 25, 2021 | 207.52 | 207.98 | 204.73 | 205.29 | 3,066,150 | -2.23(-1.07%) |
Feb 24, 2021 | 207.41 | 208.24 | 205.46 | 207.52 | 2,981,477 | -2.23(-1.06%) |
Feb 23, 2021 | 209.92 | 214.74 | 208.40 | 209.75 | 3,234,923 | +0.89(+0.43%) |
Feb 22, 2021 | 207.82 | 210.96 | 207.63 | 208.85 | 2,587,651 | -0.20(-0.10%) |
Feb 19, 2021 | 209.34 | 210.37 | 208.29 | 209.05 | 2,739,151 | -0.76(-0.36%) |
Feb 18, 2021 | 212.43 | 212.43 | 209.60 | 209.81 | 2,155,969 | -2.78(-1.31%) |
Feb 17, 2021 | 209.63 | 212.79 | 208.65 | 212.59 | 1,745,969 | +2.50(+1.19%) |
Feb 16, 2021 | 213.18 | 214.47 | 209.81 | 210.09 | 2,236,182 | -3.94(-1.84%) |
Feb 12, 2021 | 212.07 | 214.16 | 210.67 | 214.03 | 1,618,443 | +3.55(+1.68%) |
Feb 11, 2021 | 213.71 | 214.15 | 209.54 | 210.49 | 1,824,479 | -1.49(-0.70%) |
Feb 10, 2021 | 211.92 | 213.60 | 210.41 | 211.97 | 3,333,686 | +1.61(+0.76%) |
Feb 09, 2021 | 210.92 | 211.27 | 208.71 | 210.36 | 2,246,024 | -0.82(-0.39%) |
Feb 08, 2021 | 211.55 | 213.01 | 209.65 | 211.18 | 2,540,382 | +1.11(+0.53%) |
Feb 05, 2021 | 211.84 | 212.34 | 209.23 | 210.07 | 2,724,427 | -0.80(-0.38%) |
Feb 04, 2021 | 210.03 | 211.43 | 207.78 | 210.87 | 3,172,075 | +0.12(+0.06%) |
Feb 03, 2021 | 205.84 | 213.22 | 205.69 | 210.75 | 5,038,452 | -3.03(-1.42%) |
Feb 02, 2021 | 213.34 | 215.07 | 210.50 | 213.78 | 2,748,257 | +0.05(+0.03%) |