Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 217.15 | 218.76 | 210.97 | 216.95 | 675,900 | +0.82(+0.38%) |
Apr 29, 2021 | 219.45 | 219.54 | 212.47 | 216.13 | 604,558 | +1.24(+0.58%) |
Apr 28, 2021 | 214.30 | 218.14 | 210.34 | 214.89 | 734,465 | -0.17(-0.08%) |
Apr 27, 2021 | 219.29 | 219.29 | 213.81 | 215.06 | 725,285 | -2.82(-1.29%) |
Apr 26, 2021 | 218.35 | 218.35 | 214.86 | 217.88 | 562,035 | +0.06(+0.03%) |
Apr 23, 2021 | 212.87 | 218.56 | 211.38 | 217.82 | 635,600 | +5.31(+2.50%) |
Apr 22, 2021 | 211.00 | 215.20 | 209.69 | 212.51 | 797,112 | +1.71(+0.81%) |
Apr 21, 2021 | 204.35 | 210.80 | 204.35 | 210.80 | 693,230 | +4.44(+2.15%) |
Apr 20, 2021 | 204.25 | 207.66 | 203.23 | 206.36 | 652,723 | +2.72(+1.34%) |
Apr 19, 2021 | 204.47 | 205.42 | 202.86 | 203.64 | 493,850 | -0.83(-0.41%) |
Apr 16, 2021 | 204.32 | 206.38 | 203.50 | 204.47 | 625,200 | -0.73(-0.36%) |
Apr 15, 2021 | 199.37 | 206.49 | 198.00 | 205.20 | 1,220,680 | +8.77(+4.46%) |
Apr 14, 2021 | 198.29 | 200.22 | 195.23 | 196.43 | 444,101 | -1.60(-0.81%) |
Apr 13, 2021 | 193.99 | 198.18 | 193.53 | 198.03 | 508,046 | +3.96(+2.04%) |
Apr 12, 2021 | 197.59 | 197.66 | 193.25 | 194.07 | 458,269 | -4.00(-2.02%) |
Apr 09, 2021 | 199.00 | 199.17 | 195.87 | 198.07 | 348,200 | -0.59(-0.30%) |
Apr 08, 2021 | 200.73 | 201.63 | 198.48 | 198.66 | 434,759 | -1.10(-0.55%) |
Apr 07, 2021 | 202.93 | 205.71 | 197.90 | 199.76 | 530,784 | -3.72(-1.83%) |
Apr 06, 2021 | 202.62 | 205.64 | 202.01 | 203.48 | 480,976 | +0.18(+0.09%) |
Apr 05, 2021 | 202.03 | 205.43 | 202.03 | 203.30 | 600,000 | +0.97(+0.48%) |
Apr 01, 2021 | 199.59 | 205.35 | 195.72 | 202.33 | 809,100 | +5.96(+3.04%) |
Mar 31, 2021 | 195.43 | 199.02 | 192.79 | 196.37 | 804,588 | -0.55(-0.28%) |
Mar 30, 2021 | 191.37 | 198.05 | 190.18 | 196.92 | 840,371 | +3.55(+1.84%) |
Mar 29, 2021 | 190.73 | 195.38 | 188.70 | 193.37 | 810,950 | +2.65(+1.39%) |
Mar 26, 2021 | 183.26 | 191.00 | 183.26 | 190.72 | 605,500 | +6.86(+3.73%) |
Mar 25, 2021 | 183.26 | 184.50 | 181.12 | 183.86 | 449,233 | -0.48(-0.26%) |
Mar 24, 2021 | 183.20 | 185.45 | 180.35 | 184.34 | 633,199 | +1.02(+0.56%) |
Mar 23, 2021 | 186.21 | 187.54 | 182.67 | 183.32 | 683,558 | -2.75(-1.48%) |
Mar 22, 2021 | 185.67 | 187.92 | 185.05 | 186.07 | 328,063 | +0.07(+0.04%) |
Mar 19, 2021 | 184.37 | 187.22 | 182.19 | 186.00 | 667,800 | +3.13(+1.71%) |
Mar 18, 2021 | 180.63 | 184.50 | 179.62 | 182.87 | 1,246,990 | +0.72(+0.40%) |
Mar 17, 2021 | 182.15 | 184.15 | 179.92 | 182.15 | 618,750 | +1.00(+0.55%) |
Mar 16, 2021 | 183.16 | 184.22 | 178.27 | 181.15 | 722,906 | -0.92(-0.51%) |
Mar 15, 2021 | 181.82 | 184.92 | 180.51 | 182.07 | 919,929 | -0.21(-0.12%) |
Mar 12, 2021 | 180.03 | 183.03 | 176.72 | 182.28 | 657,000 | +1.59(+0.88%) |
Mar 11, 2021 | 177.82 | 182.19 | 176.40 | 180.69 | 896,136 | +3.44(+1.94%) |
Mar 10, 2021 | 181.85 | 182.93 | 176.53 | 177.25 | 612,300 | -3.83(-2.12%) |
Mar 09, 2021 | 184.62 | 185.87 | 178.71 | 181.08 | 591,402 | +0.86(+0.48%) |
Mar 08, 2021 | 180.02 | 182.02 | 177.46 | 180.22 | 1,262,667 | +0.39(+0.22%) |
Mar 05, 2021 | 173.78 | 180.38 | 170.00 | 179.83 | 945,200 | +7.82(+4.55%) |
Mar 04, 2021 | 174.63 | 176.78 | 169.00 | 172.01 | 911,610 | -2.95(-1.69%) |
Mar 03, 2021 | 171.95 | 176.87 | 168.76 | 174.96 | 1,257,562 | +3.09(+1.80%) |
Mar 02, 2021 | 176.56 | 177.58 | 171.33 | 171.87 | 1,266,663 | -1.13(-0.65%) |
Mar 01, 2021 | 185.77 | 187.04 | 172.81 | 173.00 | 1,744,134 | -7.68(-4.25%) |
Feb 26, 2021 | 185.00 | 186.62 | 179.54 | 180.68 | 1,527,700 | -3.76(-2.04%) |
Feb 25, 2021 | 194.00 | 194.99 | 180.16 | 184.44 | 1,415,308 | -7.97(-4.14%) |
Feb 24, 2021 | 187.44 | 201.34 | 185.00 | 192.41 | 3,999,347 | -16.21(-7.77%) |
Feb 23, 2021 | 208.45 | 210.88 | 205.04 | 208.62 | 178,585 | +0.37(+0.18%) |
Feb 22, 2021 | 207.91 | 209.63 | 202.97 | 208.25 | 256,512 | +0.04(+0.02%) |
Feb 19, 2021 | 205.20 | 208.75 | 201.37 | 208.21 | 126,100 | +2.85(+1.39%) |
Feb 18, 2021 | 206.15 | 208.06 | 202.14 | 205.36 | 142,797 | -1.63(-0.79%) |
Feb 17, 2021 | 209.53 | 212.08 | 205.59 | 206.99 | 138,685 | -2.32(-1.11%) |
Feb 16, 2021 | 210.86 | 215.00 | 208.09 | 209.31 | 227,703 | -1.21(-0.57%) |
Feb 12, 2021 | 211.85 | 212.98 | 208.14 | 210.52 | 220,500 | -1.05(-0.50%) |
Feb 11, 2021 | 209.98 | 212.24 | 209.41 | 211.57 | 285,330 | +3.31(+1.59%) |
Feb 10, 2021 | 203.69 | 210.43 | 203.69 | 208.26 | 343,491 | +6.80(+3.38%) |
Feb 09, 2021 | 201.52 | 204.98 | 201.03 | 201.46 | 210,449 | -0.73(-0.36%) |
Feb 08, 2021 | 202.36 | 203.49 | 198.04 | 202.19 | 189,559 | +2.01(+1.00%) |
Feb 05, 2021 | 200.69 | 200.69 | 196.80 | 200.18 | 285,200 | +0.66(+0.33%) |
Feb 04, 2021 | 202.17 | 204.43 | 198.70 | 199.52 | 243,932 | -3.33(-1.64%) |
Feb 03, 2021 | 207.99 | 209.90 | 200.81 | 202.85 | 170,617 | -2.47(-1.20%) |
Feb 02, 2021 | 206.90 | 207.50 | 203.88 | 205.32 | 174,984 | +0.85(+0.42%) |