Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 218.58 | 218.67 | 215.21 | 216.01 | 387,966 | -3.80(-1.73%) |
Apr 29, 2021 | 217.86 | 219.97 | 216.95 | 219.82 | 373,141 | +3.03(+1.40%) |
Apr 28, 2021 | 227.15 | 227.15 | 214.20 | 216.78 | 565,730 | -1.15(-0.53%) |
Apr 27, 2021 | 216.58 | 218.88 | 216.17 | 217.93 | 308,184 | +0.72(+0.33%) |
Apr 26, 2021 | 218.44 | 219.73 | 217.01 | 217.21 | 404,787 | +0.24(+0.11%) |
Apr 23, 2021 | 217.55 | 218.02 | 216.84 | 216.97 | 594,092 | +0.28(+0.13%) |
Apr 22, 2021 | 217.19 | 218.45 | 216.01 | 216.69 | 257,165 | +0.26(+0.12%) |
Apr 21, 2021 | 214.38 | 217.60 | 214.31 | 216.43 | 497,145 | +2.08(+0.97%) |
Apr 20, 2021 | 212.07 | 214.69 | 211.66 | 214.35 | 389,872 | +2.53(+1.19%) |
Apr 19, 2021 | 212.52 | 213.27 | 210.88 | 211.82 | 388,621 | -0.69(-0.33%) |
Apr 16, 2021 | 211.91 | 214.19 | 210.87 | 212.52 | 2,253,794 | +2.43(+1.16%) |
Apr 15, 2021 | 208.07 | 210.38 | 206.68 | 210.09 | 584,798 | +2.49(+1.20%) |
Apr 14, 2021 | 209.06 | 210.62 | 206.82 | 207.60 | 436,330 | -1.03(-0.49%) |
Apr 13, 2021 | 209.82 | 210.42 | 207.68 | 208.63 | 527,889 | -1.64(-0.78%) |
Apr 12, 2021 | 208.93 | 212.35 | 208.93 | 210.27 | 708,143 | +0.79(+0.38%) |
Apr 09, 2021 | 208.69 | 210.60 | 207.28 | 209.48 | 530,469 | +2.02(+0.98%) |
Apr 08, 2021 | 206.09 | 208.69 | 206.09 | 207.46 | 418,663 | +0.99(+0.48%) |
Apr 07, 2021 | 206.65 | 208.13 | 205.10 | 206.47 | 273,875 | -0.69(-0.34%) |
Apr 06, 2021 | 207.06 | 209.10 | 206.38 | 207.16 | 354,399 | +0.34(+0.16%) |
Apr 05, 2021 | 205.22 | 207.37 | 204.74 | 206.82 | 219,244 | +2.32(+1.14%) |
Apr 01, 2021 | 201.93 | 204.67 | 199.17 | 204.50 | 391,910 | +2.82(+1.40%) |
Mar 31, 2021 | 203.35 | 204.60 | 200.94 | 201.68 | 460,709 | -1.10(-0.54%) |
Mar 30, 2021 | 201.72 | 203.47 | 200.61 | 202.78 | 442,163 | +2.24(+1.11%) |
Mar 29, 2021 | 197.76 | 202.00 | 197.12 | 200.54 | 311,107 | +1.53(+0.77%) |
Mar 26, 2021 | 195.55 | 199.25 | 195.31 | 199.01 | 219,930 | +4.74(+2.44%) |
Mar 25, 2021 | 193.76 | 194.81 | 190.93 | 194.27 | 408,402 | +0.28(+0.14%) |
Mar 24, 2021 | 191.31 | 196.07 | 191.31 | 193.99 | 350,631 | +3.33(+1.75%) |
Mar 23, 2021 | 189.76 | 192.46 | 189.19 | 190.66 | 391,020 | -0.27(-0.14%) |
Mar 22, 2021 | 190.94 | 191.32 | 187.10 | 190.92 | 535,370 | -0.94(-0.49%) |
Mar 19, 2021 | 192.41 | 193.11 | 190.76 | 191.87 | 739,086 | -1.23(-0.64%) |
Mar 18, 2021 | 189.92 | 193.33 | 189.31 | 193.10 | 473,185 | +3.08(+1.62%) |
Mar 17, 2021 | 191.72 | 192.33 | 188.28 | 190.02 | 717,827 | -1.46(-0.76%) |
Mar 16, 2021 | 195.61 | 196.13 | 189.87 | 191.48 | 549,253 | -4.55(-2.32%) |
Mar 15, 2021 | 192.27 | 196.04 | 190.83 | 196.03 | 331,082 | +3.96(+2.06%) |
Mar 12, 2021 | 192.67 | 192.67 | 189.50 | 192.07 | 402,185 | +0.31(+0.16%) |
Mar 11, 2021 | 193.33 | 195.48 | 191.52 | 191.76 | 322,400 | -1.16(-0.60%) |
Mar 10, 2021 | 190.19 | 193.38 | 190.15 | 192.93 | 579,541 | +2.50(+1.32%) |
Mar 09, 2021 | 191.28 | 194.39 | 190.33 | 190.42 | 302,685 | -1.06(-0.55%) |
Mar 08, 2021 | 191.69 | 194.19 | 190.23 | 191.48 | 569,398 | +0.75(+0.39%) |
Mar 05, 2021 | 190.07 | 191.09 | 184.39 | 190.73 | 428,340 | +2.73(+1.45%) |
Mar 04, 2021 | 191.16 | 191.87 | 185.52 | 188.00 | 364,136 | -3.90(-2.03%) |
Mar 03, 2021 | 192.81 | 193.67 | 191.57 | 191.91 | 258,028 | -0.57(-0.30%) |
Mar 02, 2021 | 192.70 | 193.30 | 190.34 | 192.48 | 293,085 | -0.13(-0.07%) |
Mar 01, 2021 | 189.32 | 195.01 | 189.32 | 192.61 | 277,444 | +4.57(+2.43%) |
Feb 26, 2021 | 190.38 | 190.42 | 187.44 | 188.04 | 355,895 | -1.87(-0.98%) |
Feb 25, 2021 | 190.18 | 191.66 | 188.79 | 189.91 | 272,491 | -0.79(-0.41%) |
Feb 24, 2021 | 189.15 | 192.48 | 188.87 | 190.70 | 367,255 | +1.08(+0.57%) |
Feb 23, 2021 | 190.68 | 192.62 | 187.82 | 189.62 | 550,284 | -0.47(-0.25%) |
Feb 22, 2021 | 188.07 | 190.76 | 187.47 | 190.10 | 374,530 | +0.53(+0.28%) |
Feb 19, 2021 | 188.07 | 190.71 | 187.35 | 189.57 | 378,209 | +3.02(+1.62%) |
Feb 18, 2021 | 186.01 | 186.65 | 183.98 | 186.55 | 362,221 | +0.12(+0.06%) |
Feb 17, 2021 | 189.62 | 189.62 | 185.63 | 186.44 | 592,088 | -3.65(-1.92%) |
Feb 16, 2021 | 192.81 | 195.47 | 190.08 | 190.09 | 467,021 | -2.49(-1.29%) |
Feb 12, 2021 | 190.12 | 192.65 | 189.95 | 192.57 | 366,689 | +1.80(+0.94%) |
Feb 11, 2021 | 192.64 | 192.92 | 189.61 | 190.77 | 503,134 | -1.31(-0.68%) |
Feb 10, 2021 | 191.64 | 192.94 | 190.97 | 192.08 | 373,396 | +1.73(+0.91%) |
Feb 09, 2021 | 191.29 | 192.21 | 188.81 | 190.35 | 449,426 | -0.84(-0.44%) |
Feb 08, 2021 | 186.19 | 192.11 | 184.69 | 191.19 | 903,078 | +5.86(+3.16%) |
Feb 05, 2021 | 183.60 | 188.04 | 183.60 | 185.33 | 1,143,347 | +2.63(+1.44%) |
Feb 04, 2021 | 188.79 | 195.31 | 181.17 | 182.70 | 757,549 | -4.98(-2.65%) |
Feb 03, 2021 | 186.65 | 188.40 | 185.79 | 187.68 | 498,535 | +0.95(+0.51%) |
Feb 02, 2021 | 184.45 | 188.24 | 183.39 | 186.72 | 552,656 | +4.22(+2.31%) |