Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 231.05 | 241.00 | 230.00 | 237.56 | 3,070,600 | +9.44(+4.14%) |
Apr 29, 2021 | 235.04 | 236.00 | 224.48 | 228.12 | 1,413,086 | -7.84(-3.32%) |
Apr 28, 2021 | 235.00 | 237.77 | 232.83 | 235.96 | 597,526 | -0.16(-0.07%) |
Apr 27, 2021 | 237.03 | 237.90 | 232.11 | 236.12 | 706,976 | -0.38(-0.16%) |
Apr 26, 2021 | 230.68 | 236.74 | 227.66 | 236.50 | 763,127 | +5.68(+2.46%) |
Apr 23, 2021 | 229.41 | 232.31 | 228.45 | 230.82 | 566,900 | +2.37(+1.04%) |
Apr 22, 2021 | 226.02 | 232.48 | 225.05 | 228.45 | 881,466 | +1.87(+0.83%) |
Apr 21, 2021 | 225.72 | 227.61 | 222.00 | 226.58 | 927,531 | +0.24(+0.11%) |
Apr 20, 2021 | 227.55 | 230.72 | 224.53 | 226.34 | 853,240 | -1.87(-0.82%) |
Apr 19, 2021 | 232.91 | 236.00 | 227.82 | 228.21 | 937,034 | -6.55(-2.79%) |
Apr 16, 2021 | 239.25 | 239.25 | 233.08 | 234.76 | 901,000 | -4.37(-1.83%) |
Apr 15, 2021 | 233.69 | 240.85 | 233.10 | 239.13 | 1,149,715 | +7.65(+3.30%) |
Apr 14, 2021 | 243.75 | 244.93 | 231.09 | 231.48 | 2,078,820 | -10.71(-4.42%) |
Apr 13, 2021 | 234.90 | 243.40 | 234.05 | 242.19 | 2,084,647 | +11.53(+5.00%) |
Apr 12, 2021 | 225.11 | 234.91 | 224.63 | 230.66 | 1,478,362 | +5.26(+2.33%) |
Apr 09, 2021 | 223.85 | 225.87 | 218.70 | 225.40 | 1,572,700 | +1.29(+0.58%) |
Apr 08, 2021 | 221.77 | 224.79 | 219.01 | 224.11 | 2,409,568 | +6.48(+2.98%) |
Apr 07, 2021 | 222.33 | 223.15 | 217.27 | 217.63 | 873,878 | -5.50(-2.46%) |
Apr 06, 2021 | 221.18 | 227.18 | 218.80 | 223.13 | 963,307 | +1.90(+0.86%) |
Apr 05, 2021 | 224.33 | 225.00 | 218.50 | 221.23 | 1,122,684 | -1.83(-0.82%) |
Apr 01, 2021 | 216.01 | 228.00 | 212.25 | 223.06 | 3,244,200 | +12.30(+5.84%) |
Mar 31, 2021 | 208.57 | 216.52 | 207.66 | 210.76 | 1,697,047 | +6.33(+3.10%) |
Mar 30, 2021 | 199.32 | 205.79 | 198.90 | 204.43 | 884,077 | -0.16(-0.08%) |
Mar 29, 2021 | 210.75 | 211.01 | 198.80 | 204.59 | 1,893,279 | -8.35(-3.92%) |
Mar 26, 2021 | 207.44 | 212.96 | 204.03 | 212.94 | 1,273,200 | +6.10(+2.95%) |
Mar 25, 2021 | 206.13 | 207.35 | 200.42 | 206.84 | 2,765,720 | -3.60(-1.71%) |
Mar 24, 2021 | 222.72 | 223.06 | 209.01 | 210.44 | 1,306,199 | -12.48(-5.60%) |
Mar 23, 2021 | 224.24 | 225.69 | 221.19 | 222.92 | 925,559 | +1.18(+0.53%) |
Mar 22, 2021 | 220.62 | 225.30 | 220.19 | 221.74 | 1,246,339 | +2.65(+1.21%) |
Mar 19, 2021 | 221.21 | 222.25 | 215.22 | 219.09 | 2,251,700 | -0.19(-0.09%) |
Mar 18, 2021 | 229.00 | 229.00 | 219.15 | 219.28 | 1,492,440 | -14.72(-6.29%) |
Mar 17, 2021 | 233.73 | 236.51 | 226.10 | 234.00 | 799,419 | -1.89(-0.80%) |
Mar 16, 2021 | 237.35 | 241.04 | 233.18 | 235.89 | 1,076,828 | -0.73(-0.31%) |
Mar 15, 2021 | 228.15 | 237.11 | 225.95 | 236.62 | 1,088,354 | +7.36(+3.21%) |
Mar 12, 2021 | 231.74 | 231.74 | 222.50 | 229.26 | 1,330,800 | -6.54(-2.77%) |
Mar 11, 2021 | 233.20 | 237.34 | 230.24 | 235.80 | 1,336,157 | +10.11(+4.48%) |
Mar 10, 2021 | 238.00 | 238.25 | 225.29 | 225.69 | 1,464,359 | -7.36(-3.16%) |
Mar 09, 2021 | 233.08 | 238.27 | 231.51 | 233.05 | 1,531,120 | +9.63(+4.31%) |
Mar 08, 2021 | 226.00 | 235.50 | 222.48 | 223.42 | 1,469,415 | -4.79(-2.10%) |
Mar 05, 2021 | 226.97 | 231.43 | 218.63 | 228.21 | 2,186,800 | +2.77(+1.23%) |
Mar 04, 2021 | 226.59 | 234.98 | 221.01 | 225.44 | 2,200,883 | -2.24(-0.98%) |
Mar 03, 2021 | 244.27 | 245.43 | 224.95 | 227.68 | 2,132,505 | -16.72(-6.84%) |
Mar 02, 2021 | 253.16 | 254.18 | 243.91 | 244.40 | 1,739,034 | -7.10(-2.82%) |
Mar 01, 2021 | 242.48 | 252.18 | 242.40 | 251.50 | 1,427,302 | +13.80(+5.81%) |
Feb 26, 2021 | 233.73 | 239.70 | 230.70 | 237.70 | 1,306,700 | +5.30(+2.28%) |
Feb 25, 2021 | 234.40 | 241.99 | 230.16 | 232.40 | 1,186,668 | -7.53(-3.14%) |
Feb 24, 2021 | 240.00 | 240.69 | 233.00 | 239.93 | 1,083,051 | -1.53(-0.63%) |
Feb 23, 2021 | 231.09 | 242.36 | 224.09 | 241.46 | 2,617,703 | +0.45(+0.19%) |
Feb 22, 2021 | 251.33 | 254.49 | 241.01 | 241.01 | 1,426,356 | -17.40(-6.73%) |
Feb 19, 2021 | 256.44 | 262.40 | 254.01 | 258.41 | 1,978,100 | +1.68(+0.65%) |
Feb 18, 2021 | 245.72 | 258.77 | 244.42 | 256.73 | 1,309,433 | +6.20(+2.47%) |
Feb 17, 2021 | 248.88 | 251.27 | 243.45 | 250.53 | 1,125,506 | +1.58(+0.63%) |
Feb 16, 2021 | 252.12 | 255.14 | 245.04 | 248.95 | 911,899 | -4.02(-1.59%) |
Feb 12, 2021 | 252.60 | 255.34 | 247.31 | 252.97 | 695,500 | +0.17(+0.07%) |
Feb 11, 2021 | 256.57 | 257.01 | 250.40 | 252.80 | 608,368 | +0.34(+0.13%) |
Feb 10, 2021 | 249.33 | 256.05 | 246.02 | 252.46 | 1,427,219 | +4.41(+1.78%) |
Feb 09, 2021 | 244.54 | 248.23 | 243.69 | 248.05 | 1,113,854 | +3.67(+1.50%) |
Feb 08, 2021 | 245.00 | 251.28 | 242.00 | 244.38 | 974,398 | +0.58(+0.24%) |
Feb 05, 2021 | 240.04 | 244.35 | 240.02 | 243.80 | 966,900 | +2.80(+1.16%) |
Feb 04, 2021 | 245.00 | 247.00 | 240.29 | 241.00 | 803,625 | -2.99(-1.23%) |
Feb 03, 2021 | 248.00 | 248.25 | 240.03 | 243.99 | 1,113,657 | -4.80(-1.93%) |
Feb 02, 2021 | 238.49 | 249.50 | 237.82 | 248.79 | 1,440,593 | +13.92(+5.93%) |