Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 218.25 | 219.50 | 217.84 | 218.12 | 126,895 | -1.57(-0.72%) |
Apr 29, 2021 | 221.05 | 221.20 | 217.67 | 219.69 | 201,861 | +0.74(+0.34%) |
Apr 28, 2021 | 219.39 | 220.16 | 218.74 | 218.96 | 164,299 | -0.42(-0.19%) |
Apr 27, 2021 | 220.29 | 220.36 | 218.83 | 219.38 | 229,404 | -0.44(-0.20%) |
Apr 26, 2021 | 218.91 | 220.12 | 218.62 | 219.82 | 141,939 | +1.08(+0.49%) |
Apr 23, 2021 | 216.32 | 219.48 | 216.32 | 218.74 | 110,002 | +3.09(+1.43%) |
Apr 22, 2021 | 217.75 | 218.63 | 214.89 | 215.65 | 232,141 | -2.24(-1.03%) |
Apr 21, 2021 | 215.63 | 218.00 | 215.21 | 217.89 | 218,912 | +1.57(+0.73%) |
Apr 20, 2021 | 217.48 | 218.34 | 215.16 | 216.32 | 279,957 | -1.62(-0.74%) |
Apr 19, 2021 | 218.86 | 219.49 | 216.94 | 217.94 | 214,423 | -1.81(-0.82%) |
Apr 16, 2021 | 219.94 | 219.94 | 218.51 | 219.75 | 216,444 | +0.23(+0.10%) |
Apr 15, 2021 | 218.03 | 219.60 | 217.86 | 219.53 | 221,686 | +3.62(+1.68%) |
Apr 14, 2021 | 218.69 | 218.69 | 215.63 | 215.91 | 321,579 | -2.63(-1.21%) |
Apr 13, 2021 | 216.99 | 218.83 | 216.70 | 218.54 | 357,894 | +2.48(+1.15%) |
Apr 12, 2021 | 215.47 | 216.38 | 214.75 | 216.07 | 173,789 | +0.02(+0.01%) |
Apr 09, 2021 | 213.52 | 216.16 | 213.36 | 216.05 | 196,295 | +1.82(+0.85%) |
Apr 08, 2021 | 213.67 | 214.23 | 213.41 | 214.23 | 343,647 | +2.38(+1.12%) |
Apr 07, 2021 | 210.77 | 212.34 | 210.59 | 211.85 | 168,327 | +0.83(+0.39%) |
Apr 06, 2021 | 210.84 | 211.95 | 210.36 | 211.03 | 174,058 | +0.04(+0.02%) |
Apr 05, 2021 | 208.14 | 211.29 | 207.98 | 210.99 | 309,595 | +4.45(+2.16%) |
Apr 01, 2021 | 205.27 | 206.65 | 205.27 | 206.53 | 303,957 | +3.05(+1.50%) |
Mar 31, 2021 | 201.72 | 204.34 | 201.65 | 203.49 | 175,383 | +2.85(+1.42%) |
Mar 30, 2021 | 200.70 | 200.99 | 199.32 | 200.64 | 194,775 | -1.16(-0.57%) |
Mar 29, 2021 | 201.13 | 202.06 | 199.66 | 201.80 | 212,852 | +0.31(+0.15%) |
Mar 26, 2021 | 198.67 | 201.71 | 198.22 | 201.49 | 206,980 | +2.78(+1.40%) |
Mar 25, 2021 | 197.43 | 199.32 | 196.19 | 198.71 | 336,584 | -0.22(-0.11%) |
Mar 24, 2021 | 202.18 | 202.29 | 198.88 | 198.93 | 229,749 | -2.57(-1.28%) |
Mar 23, 2021 | 202.40 | 203.89 | 201.10 | 201.50 | 215,391 | -0.59(-0.29%) |
Mar 22, 2021 | 200.11 | 203.14 | 200.11 | 202.09 | 159,046 | +2.92(+1.47%) |
Mar 19, 2021 | 198.93 | 199.98 | 197.56 | 199.16 | 221,012 | +0.19(+0.09%) |
Mar 18, 2021 | 201.52 | 202.18 | 198.69 | 198.98 | 261,972 | -5.27(-2.58%) |
Mar 17, 2021 | 202.14 | 205.44 | 201.33 | 204.25 | 171,887 | +0.35(+0.17%) |
Mar 16, 2021 | 204.13 | 205.82 | 203.04 | 203.89 | 209,458 | +1.04(+0.51%) |
Mar 15, 2021 | 201.24 | 202.99 | 200.45 | 202.85 | 195,430 | +1.76(+0.87%) |
Mar 12, 2021 | 200.12 | 201.22 | 198.92 | 201.10 | 170,981 | -1.30(-0.64%) |
Mar 11, 2021 | 200.81 | 203.36 | 200.59 | 202.40 | 250,713 | +4.42(+2.23%) |
Mar 10, 2021 | 200.39 | 200.47 | 197.73 | 197.99 | 287,007 | -0.22(-0.11%) |
Mar 09, 2021 | 195.96 | 199.34 | 195.73 | 198.20 | 330,658 | +6.75(+3.53%) |
Mar 08, 2021 | 195.76 | 197.29 | 191.41 | 191.45 | 345,351 | -4.37(-2.23%) |
Mar 05, 2021 | 194.89 | 196.36 | 189.25 | 195.82 | 584,578 | +2.70(+1.40%) |
Mar 04, 2021 | 195.82 | 197.84 | 190.73 | 193.12 | 609,014 | -2.88(-1.47%) |
Mar 03, 2021 | 200.60 | 201.22 | 195.99 | 195.99 | 377,206 | -5.22(-2.59%) |
Mar 02, 2021 | 204.09 | 204.33 | 201.14 | 201.22 | 489,968 | -2.62(-1.29%) |
Mar 01, 2021 | 201.59 | 204.07 | 200.80 | 203.84 | 265,128 | +5.44(+2.74%) |
Feb 26, 2021 | 199.85 | 201.44 | 196.96 | 198.40 | 222,745 | +0.53(+0.27%) |
Feb 25, 2021 | 203.19 | 204.13 | 197.11 | 197.87 | 280,204 | -6.67(-3.26%) |
Feb 24, 2021 | 201.74 | 204.69 | 200.09 | 204.54 | 199,200 | +1.56(+0.77%) |
Feb 23, 2021 | 200.12 | 203.95 | 196.66 | 202.98 | 400,695 | -0.35(-0.17%) |
Feb 22, 2021 | 205.11 | 205.49 | 203.13 | 203.33 | 279,120 | -4.36(-2.10%) |
Feb 19, 2021 | 209.89 | 209.89 | 207.41 | 207.69 | 162,116 | -1.71(-0.82%) |
Feb 18, 2021 | 207.89 | 209.70 | 207.03 | 209.40 | 152,565 | -0.67(-0.32%) |
Feb 17, 2021 | 208.79 | 210.11 | 207.97 | 210.07 | 199,001 | -0.38(-0.18%) |
Feb 16, 2021 | 211.68 | 211.98 | 209.93 | 210.45 | 149,664 | -0.74(-0.35%) |
Feb 12, 2021 | 209.77 | 211.22 | 209.41 | 211.19 | 190,953 | +1.00(+0.48%) |
Feb 11, 2021 | 210.28 | 210.65 | 208.96 | 210.19 | 149,380 | +0.78(+0.37%) |
Feb 10, 2021 | 210.95 | 211.04 | 207.92 | 209.41 | 198,072 | -0.49(-0.23%) |
Feb 09, 2021 | 209.37 | 210.71 | 209.37 | 209.90 | 195,018 | -0.29(-0.14%) |
Feb 08, 2021 | 210.15 | 210.19 | 208.83 | 210.19 | 239,741 | +1.12(+0.53%) |
Feb 05, 2021 | 208.84 | 209.53 | 207.91 | 209.08 | 189,323 | +0.81(+0.39%) |
Feb 04, 2021 | 206.90 | 208.27 | 206.21 | 208.27 | 279,803 | +2.33(+1.13%) |
Feb 03, 2021 | 207.37 | 207.72 | 205.85 | 205.94 | 247,564 | -0.11(-0.05%) |
Feb 02, 2021 | 204.63 | 206.88 | 204.63 | 206.05 | 410,151 | +3.35(+1.65%) |