Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 209.00 | 212.82 | 204.00 | 206.42 | 500 | -4.71(-2.23%) |
Apr 29, 2021 | 210.37 | 211.13 | 209.08 | 211.13 | 282 | +4.22(+2.04%) |
Apr 28, 2021 | 206.85 | 208.55 | 206.85 | 206.91 | 1,879 | +0.08(+0.04%) |
Apr 27, 2021 | 207.80 | 207.92 | 206.08 | 206.83 | 191 | -1.17(-0.56%) |
Apr 26, 2021 | 208.07 | 208.15 | 205.58 | 208.00 | 230 | -2.42(-1.15%) |
Apr 23, 2021 | 209.67 | 210.42 | 208.08 | 210.42 | 100 | -1.00(-0.47%) |
Apr 22, 2021 | 206.41 | 212.42 | 206.41 | 211.42 | 140 | +1.78(+0.85%) |
Apr 21, 2021 | 208.02 | 209.64 | 207.00 | 209.64 | 369 | +2.17(+1.05%) |
Apr 20, 2021 | 208.00 | 208.00 | 205.20 | 207.47 | 188 | -0.40(-0.19%) |
Apr 19, 2021 | 207.07 | 207.95 | 206.03 | 207.87 | 172 | +1.85(+0.90%) |
Apr 16, 2021 | 204.10 | 206.22 | 204.10 | 206.02 | 400 | +0.60(+0.29%) |
Apr 15, 2021 | 209.20 | 209.20 | 202.58 | 205.42 | 93 | +1.50(+0.74%) |
Apr 14, 2021 | 202.00 | 208.85 | 202.00 | 203.92 | 203 | +4.34(+2.17%) |
Apr 13, 2021 | 201.72 | 205.82 | 195.80 | 199.58 | 291 | -1.84(-0.91%) |
Apr 12, 2021 | 205.17 | 205.17 | 195.20 | 201.42 | 429 | -0.35(-0.17%) |
Apr 09, 2021 | 201.42 | 205.72 | 195.83 | 201.77 | 1,400 | +0.95(+0.47%) |
Apr 08, 2021 | 199.67 | 200.90 | 198.93 | 200.82 | 3,970 | +2.62(+1.32%) |
Apr 07, 2021 | 202.77 | 202.77 | 192.93 | 198.20 | 220 | +0.88(+0.45%) |
Apr 06, 2021 | 195.26 | 197.32 | 195.26 | 197.32 | 322 | +2.30(+1.18%) |
Apr 05, 2021 | 195.10 | 195.10 | 185.40 | 195.02 | 211 | +6.44(+3.41%) |
Apr 01, 2021 | 191.27 | 195.02 | 188.50 | 188.58 | 900 | -1.09(-0.57%) |
Mar 31, 2021 | 192.87 | 192.87 | 183.48 | 189.67 | 305 | -0.25(-0.13%) |
Mar 30, 2021 | 188.13 | 189.92 | 187.87 | 189.92 | 1,596 | -0.25(-0.13%) |
Mar 29, 2021 | 187.45 | 190.17 | 185.58 | 190.17 | 175 | +2.92(+1.56%) |
Mar 26, 2021 | 185.60 | 187.37 | 183.33 | 187.25 | 500 | -2.42(-1.28%) |
Mar 25, 2021 | 192.52 | 192.52 | 184.33 | 189.67 | 465 | +2.54(+1.36%) |
Mar 24, 2021 | 182.70 | 187.94 | 182.70 | 187.13 | 432 | -1.84(-0.97%) |
Mar 23, 2021 | 188.47 | 188.97 | 187.08 | 188.97 | 196 | -4.20(-2.17%) |
Mar 22, 2021 | 190.42 | 194.27 | 184.78 | 193.17 | 97 | +3.09(+1.63%) |
Mar 19, 2021 | 193.92 | 193.92 | 189.83 | 190.08 | 300 | -5.34(-2.73%) |
Mar 18, 2021 | 197.07 | 197.07 | 190.00 | 195.42 | 890 | -0.75(-0.38%) |
Mar 17, 2021 | 193.00 | 198.77 | 191.76 | 196.17 | 315 | +2.85(+1.47%) |
Mar 16, 2021 | 193.32 | 193.32 | 191.35 | 193.32 | 525 | +0.90(+0.47%) |
Mar 15, 2021 | 191.78 | 192.92 | 190.89 | 192.42 | 484 | +1.79(+0.94%) |
Mar 12, 2021 | 192.42 | 192.91 | 190.55 | 190.63 | 100 | -2.54(-1.31%) |
Mar 11, 2021 | 192.17 | 193.25 | 191.08 | 193.17 | 162 | +0.25(+0.13%) |
Mar 10, 2021 | 186.40 | 196.15 | 186.40 | 192.92 | 2,205 | +5.30(+2.82%) |
Mar 09, 2021 | 188.60 | 188.60 | 185.78 | 187.62 | 113 | -1.80(-0.95%) |
Mar 08, 2021 | 187.00 | 191.85 | 182.38 | 189.42 | 485 | -4.65(-2.40%) |
Mar 05, 2021 | 188.65 | 194.07 | 187.49 | 194.07 | 2,400 | +3.40(+1.78%) |
Mar 04, 2021 | 191.55 | 192.13 | 188.08 | 190.67 | 651 | +2.69(+1.43%) |
Mar 03, 2021 | 187.98 | 189.95 | 187.90 | 187.98 | 924 | -1.38(-0.73%) |
Mar 02, 2021 | 191.55 | 191.55 | 189.35 | 189.36 | 58,941 | -2.77(-1.44%) |
Mar 01, 2021 | 190.70 | 192.21 | 190.20 | 192.13 | 707 | +4.64(+2.47%) |
Feb 26, 2021 | 196.82 | 196.82 | 187.49 | 187.49 | 1,100 | -9.18(-4.67%) |
Feb 25, 2021 | 200.65 | 200.65 | 194.08 | 196.67 | 386 | +3.59(+1.86%) |
Feb 24, 2021 | 194.00 | 196.50 | 190.01 | 193.08 | 3,189 | -1.00(-0.52%) |
Feb 23, 2021 | 195.92 | 196.17 | 193.70 | 194.08 | 2,982 | -3.34(-1.69%) |
Feb 22, 2021 | 196.30 | 200.40 | 190.58 | 197.42 | 781 | +0.59(+0.30%) |
Feb 19, 2021 | 195.38 | 205.27 | 195.38 | 196.83 | 400 | -3.59(-1.79%) |
Feb 18, 2021 | 202.75 | 202.75 | 192.88 | 200.42 | 358 | +2.75(+1.39%) |
Feb 17, 2021 | 197.70 | 197.75 | 195.70 | 197.67 | 970 | -1.00(-0.50%) |
Feb 16, 2021 | 202.55 | 202.55 | 194.29 | 198.67 | 653 | +4.50(+2.32%) |
Feb 12, 2021 | 196.85 | 197.05 | 190.08 | 194.17 | 1,000 | -0.75(-0.38%) |
Feb 11, 2021 | 194.15 | 195.17 | 191.01 | 194.92 | 990 | -3.80(-1.91%) |
Feb 10, 2021 | 199.32 | 199.32 | 196.33 | 198.72 | 287 | -0.10(-0.05%) |
Feb 09, 2021 | 197.23 | 198.82 | 196.98 | 198.82 | 1,684 | +7.52(+3.93%) |
Feb 08, 2021 | 197.35 | 199.90 | 191.30 | 191.30 | 1,116 | -2.78(-1.43%) |
Feb 05, 2021 | 195.08 | 199.82 | 193.83 | 194.08 | 400 | +0.91(+0.47%) |
Feb 04, 2021 | 192.12 | 195.00 | 190.23 | 193.17 | 379 | +1.84(+0.96%) |
Feb 03, 2021 | 194.67 | 194.67 | 189.00 | 191.33 | 698 | -1.84(-0.95%) |
Feb 02, 2021 | 192.29 | 195.00 | 187.53 | 193.17 | 847 | +9.84(+5.37%) |