Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 218.46 | 219.72 | 218.06 | 218.34 | 126,770 | -1.57(-0.72%) |
Apr 29, 2021 | 221.27 | 221.42 | 217.88 | 219.91 | 201,663 | +0.74(+0.34%) |
Apr 28, 2021 | 219.60 | 220.38 | 218.95 | 219.17 | 164,137 | -0.42(-0.19%) |
Apr 27, 2021 | 220.51 | 220.58 | 219.04 | 219.59 | 229,179 | -0.44(-0.20%) |
Apr 26, 2021 | 219.12 | 220.34 | 218.83 | 220.04 | 141,800 | +1.08(+0.49%) |
Apr 23, 2021 | 216.53 | 219.69 | 216.53 | 218.95 | 109,894 | +3.09(+1.43%) |
Apr 22, 2021 | 217.96 | 218.85 | 215.10 | 215.87 | 231,913 | -2.24(-1.03%) |
Apr 21, 2021 | 215.85 | 218.22 | 215.42 | 218.11 | 218,698 | +1.57(+0.73%) |
Apr 20, 2021 | 217.69 | 218.55 | 215.37 | 216.53 | 279,683 | -1.62(-0.74%) |
Apr 19, 2021 | 219.07 | 219.70 | 217.15 | 218.16 | 214,212 | -1.81(-0.82%) |
Apr 16, 2021 | 220.15 | 220.15 | 218.73 | 219.97 | 216,231 | +0.23(+0.10%) |
Apr 15, 2021 | 218.25 | 219.82 | 218.07 | 219.74 | 221,469 | +3.62(+1.67%) |
Apr 14, 2021 | 218.91 | 218.91 | 215.85 | 216.12 | 321,264 | -2.64(-1.21%) |
Apr 13, 2021 | 217.20 | 219.04 | 216.91 | 218.76 | 357,543 | +2.48(+1.15%) |
Apr 12, 2021 | 215.68 | 216.59 | 214.96 | 216.28 | 173,618 | +0.02(+0.01%) |
Apr 09, 2021 | 213.73 | 216.38 | 213.57 | 216.26 | 196,103 | +1.82(+0.85%) |
Apr 08, 2021 | 213.88 | 214.44 | 213.62 | 214.44 | 343,310 | +2.38(+1.12%) |
Apr 07, 2021 | 210.98 | 212.55 | 210.79 | 212.06 | 168,162 | +0.83(+0.39%) |
Apr 06, 2021 | 211.05 | 212.16 | 210.57 | 211.23 | 173,888 | +0.04(+0.02%) |
Apr 05, 2021 | 208.34 | 211.50 | 208.18 | 211.19 | 309,291 | +4.46(+2.16%) |
Apr 01, 2021 | 205.47 | 206.85 | 205.47 | 206.74 | 303,659 | +3.05(+1.50%) |
Mar 31, 2021 | 201.92 | 204.54 | 201.85 | 203.69 | 175,211 | +2.85(+1.42%) |
Mar 30, 2021 | 200.89 | 201.18 | 199.52 | 200.84 | 194,584 | -1.16(-0.57%) |
Mar 29, 2021 | 201.33 | 202.25 | 199.86 | 202.00 | 212,644 | +0.31(+0.15%) |
Mar 26, 2021 | 198.87 | 201.91 | 198.41 | 201.69 | 206,777 | +2.78(+1.40%) |
Mar 25, 2021 | 197.62 | 199.52 | 196.38 | 198.91 | 336,253 | -0.22(-0.11%) |
Mar 24, 2021 | 202.38 | 202.49 | 199.07 | 199.12 | 229,523 | -2.57(-1.28%) |
Mar 23, 2021 | 202.60 | 204.09 | 201.29 | 201.70 | 215,179 | -0.59(-0.29%) |
Mar 22, 2021 | 200.30 | 203.34 | 200.30 | 202.29 | 158,890 | +2.93(+1.47%) |
Mar 19, 2021 | 199.12 | 200.18 | 197.75 | 199.36 | 220,795 | +0.19(+0.09%) |
Mar 18, 2021 | 201.72 | 202.38 | 198.89 | 199.17 | 261,715 | -5.28(-2.58%) |
Mar 17, 2021 | 202.34 | 205.64 | 201.53 | 204.45 | 171,718 | +0.35(+0.17%) |
Mar 16, 2021 | 204.33 | 206.02 | 203.24 | 204.09 | 209,252 | +1.04(+0.51%) |
Mar 15, 2021 | 201.44 | 203.19 | 200.65 | 203.05 | 195,238 | +1.76(+0.87%) |
Mar 12, 2021 | 200.31 | 201.41 | 199.11 | 201.29 | 170,813 | -1.31(-0.64%) |
Mar 11, 2021 | 201.01 | 203.56 | 200.78 | 202.60 | 250,466 | +4.42(+2.23%) |
Mar 10, 2021 | 200.59 | 200.67 | 197.93 | 198.18 | 286,725 | -0.22(-0.11%) |
Mar 09, 2021 | 196.16 | 199.54 | 195.92 | 198.40 | 330,332 | +6.76(+3.53%) |
Mar 08, 2021 | 195.95 | 197.48 | 191.60 | 191.64 | 345,011 | -4.37(-2.23%) |
Mar 05, 2021 | 195.09 | 196.55 | 189.44 | 196.01 | 584,003 | +2.70(+1.40%) |
Mar 04, 2021 | 196.01 | 198.03 | 190.92 | 193.31 | 608,415 | -2.88(-1.47%) |
Mar 03, 2021 | 200.79 | 201.41 | 196.19 | 196.19 | 376,835 | -5.23(-2.59%) |
Mar 02, 2021 | 204.29 | 204.53 | 201.33 | 201.41 | 489,486 | -2.62(-1.29%) |
Mar 01, 2021 | 201.79 | 204.27 | 201.00 | 204.04 | 264,867 | +5.44(+2.74%) |
Feb 26, 2021 | 200.05 | 201.64 | 197.15 | 198.59 | 222,525 | +0.53(+0.27%) |
Feb 25, 2021 | 203.39 | 204.33 | 197.31 | 198.06 | 279,928 | -6.68(-3.26%) |
Feb 24, 2021 | 201.93 | 204.89 | 200.28 | 204.74 | 199,004 | +1.56(+0.77%) |
Feb 23, 2021 | 200.31 | 204.15 | 196.85 | 203.18 | 400,301 | -0.35(-0.17%) |
Feb 22, 2021 | 205.31 | 205.69 | 203.33 | 203.53 | 278,845 | -4.36(-2.10%) |
Feb 19, 2021 | 210.10 | 210.10 | 207.61 | 207.90 | 161,957 | -1.71(-0.82%) |
Feb 18, 2021 | 208.09 | 209.91 | 207.24 | 209.61 | 152,414 | -0.67(-0.32%) |
Feb 17, 2021 | 209.00 | 210.31 | 208.17 | 210.27 | 198,805 | -0.38(-0.18%) |
Feb 16, 2021 | 211.88 | 212.19 | 210.14 | 210.66 | 149,516 | -0.74(-0.35%) |
Feb 12, 2021 | 209.98 | 211.42 | 209.61 | 211.39 | 190,765 | +1.00(+0.48%) |
Feb 11, 2021 | 210.49 | 210.85 | 209.16 | 210.39 | 149,233 | +0.78(+0.37%) |
Feb 10, 2021 | 211.16 | 211.25 | 208.12 | 209.62 | 197,878 | -0.49(-0.23%) |
Feb 09, 2021 | 209.58 | 210.92 | 209.58 | 210.11 | 194,826 | -0.29(-0.14%) |
Feb 08, 2021 | 210.35 | 210.40 | 209.04 | 210.40 | 239,505 | +1.12(+0.54%) |
Feb 05, 2021 | 209.05 | 209.73 | 208.11 | 209.28 | 189,136 | +0.81(+0.39%) |
Feb 04, 2021 | 207.10 | 208.48 | 206.41 | 208.48 | 279,528 | +2.33(+1.13%) |
Feb 03, 2021 | 207.57 | 207.93 | 206.05 | 206.15 | 247,321 | -0.11(-0.05%) |
Feb 02, 2021 | 204.83 | 207.08 | 204.83 | 206.26 | 409,748 | +3.35(+1.65%) |