Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 204.91 | 207.13 | 201.04 | 201.50 | 91,238 | -5.94(-2.86%) |
Apr 29, 2021 | 208.17 | 208.64 | 206.24 | 207.44 | 60,048 | +0.10(+0.05%) |
Apr 28, 2021 | 210.93 | 210.93 | 206.62 | 207.33 | 69,209 | -2.34(-1.12%) |
Apr 27, 2021 | 209.24 | 211.80 | 209.07 | 209.68 | 57,201 | -0.42(-0.20%) |
Apr 26, 2021 | 215.17 | 215.17 | 208.79 | 210.10 | 50,770 | -5.53(-2.56%) |
Apr 23, 2021 | 212.88 | 215.91 | 212.88 | 215.63 | 46,415 | +1.92(+0.90%) |
Apr 22, 2021 | 214.49 | 215.69 | 212.55 | 213.71 | 39,971 | -0.34(-0.16%) |
Apr 21, 2021 | 210.65 | 215.37 | 210.43 | 214.05 | 81,642 | +3.95(+1.88%) |
Apr 20, 2021 | 212.80 | 214.52 | 209.72 | 210.09 | 48,144 | -1.61(-0.76%) |
Apr 19, 2021 | 214.19 | 214.19 | 211.06 | 211.70 | 60,164 | -2.31(-1.08%) |
Apr 16, 2021 | 211.12 | 215.00 | 210.43 | 214.01 | 91,769 | +3.00(+1.42%) |
Apr 15, 2021 | 210.27 | 213.55 | 209.54 | 211.01 | 33,445 | +1.22(+0.58%) |
Apr 14, 2021 | 210.87 | 213.40 | 209.64 | 209.79 | 54,419 | -0.17(-0.08%) |
Apr 13, 2021 | 210.61 | 211.94 | 208.83 | 209.96 | 60,057 | +0.56(+0.27%) |
Apr 12, 2021 | 207.63 | 210.84 | 207.47 | 209.41 | 100,058 | +0.87(+0.42%) |
Apr 09, 2021 | 209.30 | 210.28 | 207.04 | 208.54 | 48,221 | -1.37(-0.65%) |
Apr 08, 2021 | 209.57 | 211.26 | 208.12 | 209.90 | 69,987 | +0.71(+0.34%) |
Apr 07, 2021 | 213.57 | 213.57 | 207.73 | 209.20 | 68,193 | -3.13(-1.47%) |
Apr 06, 2021 | 208.44 | 212.58 | 207.52 | 212.32 | 62,811 | +2.49(+1.18%) |
Apr 05, 2021 | 210.56 | 210.56 | 206.85 | 209.84 | 33,179 | +0.41(+0.20%) |
Apr 01, 2021 | 207.43 | 211.33 | 206.78 | 209.43 | 64,238 | +2.41(+1.16%) |
Mar 31, 2021 | 209.69 | 212.47 | 205.80 | 207.02 | 141,139 | -1.60(-0.77%) |
Mar 30, 2021 | 209.83 | 211.12 | 206.34 | 208.62 | 52,163 | -1.68(-0.80%) |
Mar 29, 2021 | 208.98 | 213.22 | 208.36 | 210.30 | 74,302 | +1.44(+0.69%) |
Mar 26, 2021 | 209.57 | 209.75 | 206.77 | 208.86 | 83,339 | -1.45(-0.69%) |
Mar 25, 2021 | 209.92 | 211.42 | 207.56 | 210.31 | 79,223 | -1.73(-0.82%) |
Mar 24, 2021 | 213.22 | 213.83 | 209.26 | 212.04 | 153,870 | -0.12(-0.06%) |
Mar 23, 2021 | 216.09 | 216.09 | 210.80 | 212.16 | 57,121 | -3.64(-1.68%) |
Mar 22, 2021 | 209.72 | 216.99 | 206.75 | 215.80 | 102,081 | +4.96(+2.35%) |
Mar 19, 2021 | 215.88 | 219.01 | 210.84 | 210.84 | 299,639 | -3.99(-1.86%) |
Mar 18, 2021 | 217.79 | 218.35 | 214.14 | 214.83 | 83,588 | -4.49(-2.05%) |
Mar 17, 2021 | 219.12 | 221.88 | 215.83 | 219.32 | 83,683 | -0.95(-0.43%) |
Mar 16, 2021 | 219.98 | 221.40 | 217.16 | 220.26 | 73,760 | +0.27(+0.12%) |
Mar 15, 2021 | 214.45 | 220.49 | 213.43 | 219.99 | 75,196 | +4.42(+2.05%) |
Mar 12, 2021 | 217.09 | 219.78 | 214.47 | 215.57 | 64,345 | -2.47(-1.13%) |
Mar 11, 2021 | 219.75 | 221.56 | 216.13 | 218.03 | 84,426 | +0.77(+0.35%) |
Mar 10, 2021 | 216.71 | 220.09 | 216.13 | 217.26 | 67,185 | -0.10(-0.05%) |
Mar 09, 2021 | 219.57 | 220.66 | 216.68 | 217.37 | 80,918 | +0.69(+0.32%) |
Mar 08, 2021 | 222.17 | 222.17 | 216.67 | 216.67 | 65,410 | -3.11(-1.42%) |
Mar 05, 2021 | 214.10 | 220.32 | 210.79 | 219.78 | 82,913 | +5.67(+2.65%) |
Mar 04, 2021 | 227.19 | 227.19 | 212.39 | 214.11 | 86,667 | -13.11(-5.77%) |
Mar 03, 2021 | 226.44 | 230.06 | 224.03 | 227.22 | 55,049 | -0.53(-0.23%) |
Mar 02, 2021 | 234.33 | 235.22 | 226.84 | 227.75 | 61,938 | -4.99(-2.14%) |
Mar 01, 2021 | 228.66 | 234.37 | 227.19 | 232.74 | 79,070 | +5.86(+2.58%) |
Feb 26, 2021 | 228.60 | 229.97 | 222.13 | 226.88 | 88,461 | -3.51(-1.52%) |
Feb 25, 2021 | 229.60 | 231.61 | 227.28 | 230.38 | 84,391 | +1.61(+0.70%) |
Feb 24, 2021 | 236.25 | 236.25 | 226.48 | 228.77 | 82,384 | -8.47(-3.57%) |
Feb 23, 2021 | 237.88 | 239.35 | 233.89 | 237.24 | 37,921 | -0.64(-0.27%) |
Feb 22, 2021 | 239.81 | 240.05 | 234.66 | 237.88 | 36,754 | -2.17(-0.91%) |
Feb 19, 2021 | 240.45 | 242.13 | 237.98 | 240.05 | 37,668 | +0.39(+0.16%) |
Feb 18, 2021 | 241.27 | 241.95 | 238.19 | 239.66 | 50,957 | -0.84(-0.35%) |
Feb 17, 2021 | 241.12 | 243.28 | 239.16 | 240.50 | 28,519 | +0.38(+0.16%) |
Feb 16, 2021 | 240.65 | 243.95 | 236.42 | 240.12 | 41,922 | -3.79(-1.55%) |
Feb 12, 2021 | 242.62 | 245.24 | 242.59 | 243.91 | 39,802 | +0.25(+0.10%) |
Feb 11, 2021 | 240.76 | 250.00 | 240.76 | 243.65 | 77,220 | +2.31(+0.96%) |
Feb 10, 2021 | 246.59 | 248.32 | 238.82 | 241.35 | 91,384 | -2.81(-1.15%) |
Feb 09, 2021 | 242.52 | 246.76 | 240.58 | 244.16 | 61,755 | +1.72(+0.71%) |
Feb 08, 2021 | 243.22 | 249.16 | 238.23 | 242.44 | 98,798 | +1.11(+0.46%) |
Feb 05, 2021 | 234.66 | 241.34 | 234.66 | 241.34 | 40,549 | +6.92(+2.95%) |
Feb 04, 2021 | 233.76 | 237.12 | 232.10 | 234.41 | 29,891 | +0.99(+0.43%) |
Feb 03, 2021 | 236.05 | 238.21 | 232.40 | 233.42 | 33,303 | -1.47(-0.63%) |
Feb 02, 2021 | 232.52 | 234.95 | 232.05 | 234.89 | 48,265 | +4.44(+1.93%) |