Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 219.27 | 219.95 | 218.03 | 218.75 | 332,908 | -2.24(-1.01%) |
Apr 29, 2021 | 218.97 | 221.50 | 217.94 | 220.99 | 269,144 | +2.55(+1.17%) |
Apr 28, 2021 | 220.96 | 220.96 | 217.32 | 218.44 | 326,352 | -2.25(-1.02%) |
Apr 27, 2021 | 217.03 | 220.93 | 215.49 | 220.69 | 466,889 | +3.41(+1.57%) |
Apr 26, 2021 | 220.06 | 222.34 | 217.01 | 217.27 | 534,693 | -2.49(-1.13%) |
Apr 23, 2021 | 222.97 | 222.97 | 219.56 | 219.76 | 518,316 | -1.42(-0.64%) |
Apr 22, 2021 | 218.98 | 222.92 | 216.37 | 221.17 | 936,824 | +2.98(+1.37%) |
Apr 21, 2021 | 215.49 | 218.96 | 215.37 | 218.19 | 439,717 | +2.23(+1.03%) |
Apr 20, 2021 | 217.78 | 219.21 | 213.43 | 215.96 | 550,568 | -1.33(-0.61%) |
Apr 19, 2021 | 217.87 | 218.70 | 214.84 | 217.29 | 389,876 | +0.45(+0.21%) |
Apr 16, 2021 | 215.33 | 217.52 | 214.48 | 216.84 | 314,661 | +3.11(+1.46%) |
Apr 15, 2021 | 214.70 | 215.07 | 212.59 | 213.72 | 438,500 | -1.02(-0.48%) |
Apr 14, 2021 | 215.17 | 216.35 | 214.45 | 214.75 | 377,370 | +0.31(+0.15%) |
Apr 13, 2021 | 216.92 | 217.14 | 213.47 | 214.43 | 419,237 | -3.14(-1.44%) |
Apr 12, 2021 | 216.52 | 218.42 | 215.80 | 217.57 | 329,505 | +0.67(+0.31%) |
Apr 09, 2021 | 217.39 | 217.76 | 214.68 | 216.90 | 304,776 | +1.13(+0.52%) |
Apr 08, 2021 | 215.87 | 215.93 | 213.86 | 215.77 | 629,589 | -0.77(-0.36%) |
Apr 07, 2021 | 215.29 | 216.60 | 214.02 | 216.54 | 363,552 | +1.35(+0.63%) |
Apr 06, 2021 | 216.35 | 217.35 | 214.62 | 215.19 | 300,331 | -0.51(-0.23%) |
Apr 05, 2021 | 216.22 | 216.71 | 213.98 | 215.69 | 310,306 | +2.34(+1.10%) |
Apr 01, 2021 | 211.77 | 213.71 | 208.85 | 213.36 | 390,800 | +0.92(+0.43%) |
Mar 31, 2021 | 212.90 | 214.69 | 210.84 | 212.44 | 492,645 | -1.20(-0.56%) |
Mar 30, 2021 | 209.88 | 213.95 | 209.88 | 213.63 | 351,681 | +3.81(+1.82%) |
Mar 29, 2021 | 211.76 | 215.33 | 209.02 | 209.82 | 481,150 | -1.59(-0.75%) |
Mar 26, 2021 | 208.30 | 211.53 | 207.47 | 211.41 | 335,298 | +4.94(+2.39%) |
Mar 25, 2021 | 198.52 | 207.34 | 197.25 | 206.47 | 472,906 | +8.07(+4.07%) |
Mar 24, 2021 | 200.06 | 202.02 | 198.27 | 198.40 | 509,219 | +0.16(+0.08%) |
Mar 23, 2021 | 201.32 | 204.48 | 197.01 | 198.24 | 616,546 | -4.35(-2.15%) |
Mar 22, 2021 | 207.19 | 207.19 | 201.53 | 202.59 | 488,413 | -4.93(-2.37%) |
Mar 19, 2021 | 206.65 | 209.35 | 203.40 | 207.52 | 1,393,436 | -0.11(-0.05%) |
Mar 18, 2021 | 206.73 | 210.96 | 205.90 | 207.63 | 408,053 | +2.50(+1.22%) |
Mar 17, 2021 | 204.01 | 205.32 | 201.56 | 205.13 | 488,479 | +2.03(+1.00%) |
Mar 16, 2021 | 204.36 | 204.45 | 200.75 | 203.10 | 359,876 | -2.29(-1.12%) |
Mar 15, 2021 | 199.73 | 205.40 | 199.21 | 205.39 | 678,212 | +5.28(+2.64%) |
Mar 12, 2021 | 199.21 | 200.43 | 197.77 | 200.11 | 305,537 | +2.35(+1.19%) |
Mar 11, 2021 | 200.56 | 201.57 | 197.57 | 197.76 | 595,319 | -3.77(-1.87%) |
Mar 10, 2021 | 199.38 | 201.95 | 198.94 | 201.53 | 703,012 | +1.25(+0.63%) |
Mar 09, 2021 | 201.11 | 203.14 | 199.11 | 200.27 | 516,529 | -0.65(-0.32%) |
Mar 08, 2021 | 200.72 | 204.01 | 199.30 | 200.92 | 491,717 | +0.87(+0.43%) |
Mar 05, 2021 | 197.01 | 201.12 | 194.99 | 200.05 | 567,736 | +5.90(+3.04%) |
Mar 04, 2021 | 196.74 | 197.83 | 190.50 | 194.15 | 551,981 | -3.22(-1.63%) |
Mar 03, 2021 | 194.17 | 201.31 | 194.08 | 197.37 | 754,402 | +4.12(+2.13%) |
Mar 02, 2021 | 192.25 | 194.75 | 191.32 | 193.26 | 707,102 | +1.13(+0.59%) |
Mar 01, 2021 | 189.66 | 193.79 | 189.12 | 192.13 | 613,949 | +5.13(+2.74%) |
Feb 26, 2021 | 187.17 | 189.13 | 185.65 | 187.00 | 735,440 | -0.88(-0.47%) |
Feb 25, 2021 | 190.35 | 190.88 | 184.76 | 187.88 | 574,872 | -2.53(-1.33%) |
Feb 24, 2021 | 182.85 | 190.43 | 181.98 | 190.41 | 946,548 | +8.70(+4.79%) |
Feb 23, 2021 | 180.34 | 182.35 | 176.81 | 181.71 | 516,706 | +2.95(+1.65%) |
Feb 22, 2021 | 177.32 | 179.67 | 176.98 | 178.76 | 458,025 | +0.40(+0.22%) |
Feb 19, 2021 | 175.59 | 178.96 | 175.32 | 178.36 | 604,788 | +3.10(+1.77%) |
Feb 18, 2021 | 172.46 | 176.57 | 171.93 | 175.26 | 609,450 | +2.47(+1.43%) |
Feb 17, 2021 | 171.77 | 173.91 | 171.12 | 172.79 | 561,816 | +0.28(+0.16%) |
Feb 16, 2021 | 173.88 | 174.72 | 172.17 | 172.52 | 433,039 | -1.26(-0.73%) |
Feb 12, 2021 | 173.02 | 174.46 | 172.21 | 173.78 | 383,772 | +0.06(+0.03%) |
Feb 11, 2021 | 173.82 | 174.46 | 170.76 | 173.72 | 484,852 | +0.31(+0.18%) |
Feb 10, 2021 | 173.82 | 174.02 | 172.17 | 173.41 | 540,496 | +0.11(+0.06%) |
Feb 09, 2021 | 169.56 | 173.38 | 168.22 | 173.30 | 383,299 | +3.61(+2.13%) |
Feb 08, 2021 | 169.86 | 170.64 | 168.58 | 169.69 | 485,981 | +1.01(+0.60%) |
Feb 05, 2021 | 173.82 | 173.82 | 167.51 | 168.67 | 683,160 | -4.11(-2.38%) |
Feb 04, 2021 | 172.68 | 177.06 | 171.01 | 172.78 | 2,457,921 | +10.56(+6.51%) |
Feb 03, 2021 | 163.43 | 163.43 | 160.81 | 162.22 | 723,757 | -1.19(-0.73%) |
Feb 02, 2021 | 170.08 | 170.87 | 162.78 | 163.41 | 788,945 | -6.04(-3.56%) |