Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 211.87 | 216.76 | 210.55 | 211.71 | 303,500 | -1.43(-0.67%) |
Apr 29, 2021 | 219.44 | 219.81 | 212.52 | 213.14 | 217,191 | -6.60(-3.00%) |
Apr 28, 2021 | 220.62 | 221.97 | 217.36 | 219.74 | 257,500 | -1.21(-0.55%) |
Apr 27, 2021 | 218.95 | 222.24 | 218.21 | 220.95 | 224,256 | +0.91(+0.41%) |
Apr 26, 2021 | 218.42 | 223.03 | 218.00 | 220.04 | 316,807 | +1.72(+0.79%) |
Apr 23, 2021 | 217.66 | 220.82 | 214.51 | 218.32 | 302,500 | +2.00(+0.92%) |
Apr 22, 2021 | 218.04 | 221.26 | 214.88 | 216.32 | 303,916 | -1.27(-0.58%) |
Apr 21, 2021 | 211.07 | 217.86 | 210.22 | 217.59 | 313,065 | +5.60(+2.64%) |
Apr 20, 2021 | 211.03 | 214.46 | 208.17 | 211.99 | 182,664 | -0.05(-0.02%) |
Apr 19, 2021 | 212.01 | 213.58 | 208.06 | 212.04 | 232,547 | -1.26(-0.59%) |
Apr 16, 2021 | 214.18 | 214.46 | 211.95 | 213.30 | 140,800 | -0.27(-0.13%) |
Apr 15, 2021 | 209.13 | 215.00 | 207.73 | 213.57 | 209,164 | +8.28(+4.03%) |
Apr 14, 2021 | 212.83 | 213.40 | 205.17 | 205.29 | 250,561 | -7.57(-3.56%) |
Apr 13, 2021 | 208.62 | 212.97 | 208.26 | 212.86 | 279,471 | +5.84(+2.82%) |
Apr 12, 2021 | 205.35 | 207.54 | 202.75 | 207.02 | 229,353 | +0.92(+0.45%) |
Apr 09, 2021 | 202.01 | 206.78 | 201.38 | 206.10 | 216,500 | +1.94(+0.95%) |
Apr 08, 2021 | 204.18 | 207.37 | 202.90 | 204.16 | 284,230 | +2.85(+1.42%) |
Apr 07, 2021 | 205.79 | 205.79 | 200.41 | 201.31 | 208,807 | -3.66(-1.79%) |
Apr 06, 2021 | 200.92 | 206.19 | 199.04 | 204.97 | 340,983 | +4.55(+2.27%) |
Apr 05, 2021 | 197.33 | 200.58 | 195.57 | 200.42 | 291,156 | +4.98(+2.55%) |
Apr 01, 2021 | 197.39 | 198.75 | 193.10 | 195.44 | 401,100 | +1.03(+0.53%) |
Mar 31, 2021 | 189.51 | 197.77 | 188.00 | 194.41 | 647,755 | +5.20(+2.75%) |
Mar 30, 2021 | 183.12 | 190.10 | 182.12 | 189.21 | 416,971 | +5.11(+2.78%) |
Mar 29, 2021 | 182.89 | 188.39 | 181.53 | 184.10 | 801,643 | +0.59(+0.32%) |
Mar 26, 2021 | 181.01 | 184.04 | 178.76 | 183.51 | 790,000 | +3.14(+1.74%) |
Mar 25, 2021 | 186.31 | 186.31 | 178.00 | 180.37 | 635,408 | -8.68(-4.59%) |
Mar 24, 2021 | 206.29 | 206.30 | 188.13 | 189.05 | 523,240 | -17.53(-8.49%) |
Mar 23, 2021 | 206.51 | 208.00 | 204.40 | 206.58 | 433,503 | -0.86(-0.41%) |
Mar 22, 2021 | 205.44 | 210.99 | 203.77 | 207.44 | 377,913 | +3.45(+1.69%) |
Mar 19, 2021 | 202.28 | 205.87 | 199.44 | 203.99 | 768,300 | +3.98(+1.99%) |
Mar 18, 2021 | 194.68 | 203.98 | 194.28 | 200.01 | 389,879 | +3.17(+1.61%) |
Mar 17, 2021 | 194.52 | 199.00 | 192.84 | 196.84 | 427,410 | -0.73(-0.37%) |
Mar 16, 2021 | 205.78 | 206.75 | 196.16 | 197.57 | 418,383 | -6.44(-3.16%) |
Mar 15, 2021 | 195.79 | 204.71 | 195.41 | 204.01 | 439,779 | +9.31(+4.78%) |
Mar 12, 2021 | 191.01 | 197.12 | 189.26 | 194.70 | 344,800 | +0.62(+0.32%) |
Mar 11, 2021 | 191.78 | 195.84 | 190.82 | 194.08 | 391,119 | +5.59(+2.97%) |
Mar 10, 2021 | 193.68 | 194.98 | 186.84 | 188.49 | 457,031 | -1.73(-0.91%) |
Mar 09, 2021 | 185.86 | 194.34 | 185.86 | 190.22 | 358,222 | +8.74(+4.82%) |
Mar 08, 2021 | 185.58 | 188.25 | 178.67 | 181.48 | 474,704 | -4.71(-2.53%) |
Mar 05, 2021 | 183.21 | 187.66 | 173.09 | 186.19 | 572,900 | +2.98(+1.63%) |
Mar 04, 2021 | 196.01 | 200.00 | 181.30 | 183.21 | 757,441 | -16.66(-8.34%) |
Mar 03, 2021 | 213.33 | 213.33 | 199.55 | 199.87 | 302,769 | -12.78(-6.01%) |
Mar 02, 2021 | 222.12 | 223.16 | 212.08 | 212.65 | 296,209 | -9.08(-4.10%) |
Mar 01, 2021 | 216.46 | 222.35 | 214.01 | 221.73 | 339,289 | +9.34(+4.40%) |
Feb 26, 2021 | 209.49 | 214.48 | 206.51 | 212.39 | 345,800 | +5.32(+2.57%) |
Feb 25, 2021 | 219.47 | 221.69 | 204.87 | 207.07 | 430,322 | -8.51(-3.95%) |
Feb 24, 2021 | 216.50 | 220.87 | 210.67 | 215.58 | 601,894 | +9.07(+4.39%) |
Feb 23, 2021 | 200.33 | 208.12 | 193.01 | 206.51 | 464,987 | -4.26(-2.02%) |
Feb 22, 2021 | 213.83 | 214.00 | 209.58 | 210.77 | 254,181 | -3.58(-1.67%) |
Feb 19, 2021 | 217.14 | 219.57 | 213.51 | 214.35 | 341,400 | -1.27(-0.59%) |
Feb 18, 2021 | 214.00 | 218.44 | 209.00 | 215.62 | 295,794 | +0.59(+0.27%) |
Feb 17, 2021 | 217.28 | 220.77 | 212.00 | 215.03 | 442,004 | -6.60(-2.98%) |
Feb 16, 2021 | 227.60 | 227.75 | 220.43 | 221.63 | 236,956 | -4.63(-2.05%) |
Feb 12, 2021 | 222.67 | 228.84 | 221.16 | 226.26 | 270,500 | +2.87(+1.28%) |
Feb 11, 2021 | 220.66 | 224.64 | 220.32 | 223.39 | 270,549 | +4.27(+1.95%) |
Feb 10, 2021 | 218.31 | 221.54 | 213.51 | 219.12 | 393,470 | +2.94(+1.36%) |
Feb 09, 2021 | 219.00 | 220.90 | 214.10 | 216.18 | 273,496 | -2.96(-1.35%) |
Feb 08, 2021 | 224.90 | 225.89 | 218.02 | 219.14 | 304,335 | -2.92(-1.31%) |
Feb 05, 2021 | 219.00 | 222.20 | 217.47 | 222.06 | 235,200 | +4.14(+1.90%) |
Feb 04, 2021 | 214.51 | 219.86 | 213.00 | 217.92 | 269,726 | +3.95(+1.85%) |
Feb 03, 2021 | 217.51 | 218.39 | 211.60 | 213.97 | 323,733 | -1.45(-0.67%) |
Feb 02, 2021 | 209.90 | 217.41 | 209.57 | 215.42 | 391,357 | +9.01(+4.37%) |