Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 233.03 | 234.31 | 230.25 | 231.61 | 1,851,193 | -2.43(-1.04%) |
Apr 29, 2021 | 240.31 | 240.41 | 233.72 | 234.04 | 1,267,091 | -5.67(-2.36%) |
Apr 28, 2021 | 240.66 | 241.93 | 238.97 | 239.71 | 895,995 | -0.65(-0.27%) |
Apr 27, 2021 | 239.36 | 241.50 | 235.77 | 240.36 | 1,131,914 | +0.71(+0.30%) |
Apr 26, 2021 | 238.29 | 240.50 | 238.16 | 239.65 | 1,146,426 | +1.49(+0.63%) |
Apr 23, 2021 | 239.74 | 239.74 | 234.70 | 238.16 | 1,645,791 | -1.19(-0.50%) |
Apr 22, 2021 | 239.26 | 240.61 | 238.38 | 239.35 | 1,049,031 | -0.94(-0.39%) |
Apr 21, 2021 | 239.74 | 241.74 | 239.39 | 240.29 | 1,481,124 | +1.58(+0.66%) |
Apr 20, 2021 | 240.83 | 242.58 | 238.47 | 238.71 | 1,606,853 | -2.34(-0.97%) |
Apr 19, 2021 | 242.29 | 242.80 | 239.49 | 241.06 | 1,548,826 | -1.84(-0.76%) |
Apr 16, 2021 | 241.08 | 243.89 | 240.13 | 242.90 | 2,045,637 | +2.88(+1.20%) |
Apr 15, 2021 | 233.48 | 241.05 | 233.43 | 240.02 | 2,222,474 | +7.47(+3.21%) |
Apr 14, 2021 | 233.34 | 233.65 | 231.36 | 232.55 | 1,185,967 | -0.82(-0.35%) |
Apr 13, 2021 | 229.70 | 234.07 | 229.46 | 233.37 | 1,047,151 | +3.06(+1.33%) |
Apr 12, 2021 | 230.26 | 230.59 | 228.88 | 230.30 | 1,088,483 | -0.48(-0.21%) |
Apr 09, 2021 | 226.27 | 230.84 | 226.27 | 230.79 | 1,317,170 | +4.71(+2.08%) |
Apr 08, 2021 | 227.15 | 227.58 | 225.67 | 226.08 | 1,444,994 | -1.07(-0.47%) |
Apr 07, 2021 | 227.77 | 228.16 | 225.59 | 227.15 | 829,868 | -0.56(-0.25%) |
Apr 06, 2021 | 228.19 | 230.13 | 226.55 | 227.71 | 979,715 | -0.44(-0.19%) |
Apr 05, 2021 | 225.62 | 230.03 | 225.62 | 228.14 | 1,314,617 | +3.27(+1.45%) |
Apr 01, 2021 | 226.71 | 227.67 | 223.94 | 224.88 | 1,029,264 | -1.46(-0.65%) |
Mar 31, 2021 | 228.22 | 228.80 | 225.58 | 226.34 | 1,263,702 | -1.90(-0.83%) |
Mar 30, 2021 | 229.11 | 231.20 | 227.24 | 228.24 | 967,719 | -1.82(-0.79%) |
Mar 29, 2021 | 228.68 | 231.24 | 226.70 | 230.05 | 962,291 | +1.88(+0.82%) |
Mar 26, 2021 | 225.44 | 228.38 | 222.73 | 228.17 | 1,206,734 | +3.16(+1.40%) |
Mar 25, 2021 | 226.80 | 226.80 | 222.07 | 225.02 | 1,291,954 | -0.04(-0.02%) |
Mar 24, 2021 | 222.78 | 225.57 | 222.26 | 225.05 | 1,036,950 | +1.41(+0.63%) |
Mar 23, 2021 | 225.23 | 225.26 | 222.90 | 223.65 | 975,203 | -1.27(-0.56%) |
Mar 22, 2021 | 222.01 | 224.98 | 221.54 | 224.91 | 1,081,019 | +2.42(+1.09%) |
Mar 19, 2021 | 223.35 | 224.64 | 221.42 | 222.49 | 2,754,444 | -0.17(-0.08%) |
Mar 18, 2021 | 222.12 | 224.33 | 221.57 | 222.66 | 926,170 | -0.15(-0.07%) |
Mar 17, 2021 | 222.71 | 224.31 | 222.13 | 222.81 | 1,249,279 | -0.18(-0.08%) |
Mar 16, 2021 | 224.56 | 224.82 | 222.16 | 222.99 | 994,519 | -1.13(-0.50%) |
Mar 15, 2021 | 221.91 | 224.34 | 221.47 | 224.11 | 1,180,693 | +2.35(+1.06%) |
Mar 12, 2021 | 222.82 | 223.52 | 219.97 | 221.77 | 1,290,313 | +0.04(+0.02%) |
Mar 11, 2021 | 221.54 | 223.16 | 219.71 | 221.73 | 2,663,898 | +0.29(+0.13%) |
Mar 10, 2021 | 227.83 | 228.22 | 220.45 | 221.44 | 2,268,078 | -4.62(-2.04%) |
Mar 09, 2021 | 230.01 | 230.94 | 225.93 | 226.06 | 1,309,229 | -2.25(-0.99%) |
Mar 08, 2021 | 228.04 | 231.60 | 226.37 | 228.31 | 1,053,182 | -0.32(-0.14%) |
Mar 05, 2021 | 224.36 | 229.71 | 223.53 | 228.64 | 1,191,631 | +5.17(+2.31%) |
Mar 04, 2021 | 224.34 | 226.25 | 221.22 | 223.47 | 1,502,452 | -0.72(-0.32%) |
Mar 03, 2021 | 226.35 | 226.85 | 223.79 | 224.19 | 1,480,322 | -2.85(-1.25%) |
Mar 02, 2021 | 229.26 | 229.26 | 225.78 | 227.04 | 894,443 | -1.23(-0.54%) |
Mar 01, 2021 | 225.17 | 228.35 | 224.37 | 228.28 | 1,418,951 | +4.56(+2.04%) |
Feb 26, 2021 | 228.32 | 229.61 | 223.59 | 223.72 | 1,660,846 | -5.57(-2.43%) |
Feb 25, 2021 | 228.91 | 232.11 | 227.66 | 229.29 | 1,319,266 | +0.41(+0.18%) |
Feb 24, 2021 | 229.52 | 230.20 | 227.00 | 228.88 | 1,688,402 | -0.92(-0.40%) |
Feb 23, 2021 | 229.15 | 230.87 | 225.68 | 229.80 | 1,845,140 | +1.56(+0.68%) |
Feb 22, 2021 | 230.19 | 230.32 | 224.37 | 228.24 | 1,434,075 | -1.77(-0.77%) |
Feb 19, 2021 | 237.41 | 237.55 | 229.87 | 230.01 | 2,225,025 | -7.32(-3.08%) |
Feb 18, 2021 | 238.16 | 239.33 | 235.64 | 237.33 | 1,527,735 | -0.93(-0.39%) |
Feb 17, 2021 | 238.16 | 238.70 | 235.90 | 238.26 | 1,241,241 | -0.48(-0.20%) |
Feb 16, 2021 | 237.91 | 239.18 | 236.63 | 238.74 | 1,106,843 | +0.95(+0.40%) |
Feb 12, 2021 | 235.42 | 238.44 | 234.14 | 237.79 | 1,225,262 | +2.72(+1.16%) |
Feb 11, 2021 | 235.88 | 235.88 | 232.60 | 235.07 | 1,326,669 | +0.45(+0.19%) |
Feb 10, 2021 | 237.71 | 238.24 | 233.86 | 234.62 | 1,015,199 | -1.18(-0.50%) |
Feb 09, 2021 | 237.90 | 238.65 | 234.75 | 235.80 | 1,335,401 | -2.46(-1.03%) |
Feb 08, 2021 | 236.60 | 239.69 | 236.60 | 238.26 | 1,446,002 | +1.99(+0.84%) |
Feb 05, 2021 | 236.84 | 239.53 | 233.91 | 236.27 | 1,638,748 | -0.20(-0.08%) |
Feb 04, 2021 | 241.12 | 242.99 | 234.24 | 236.47 | 2,729,182 | -5.60(-2.31%) |
Feb 03, 2021 | 239.81 | 244.57 | 238.49 | 242.07 | 1,781,045 | +2.50(+1.04%) |
Feb 02, 2021 | 243.47 | 244.97 | 239.44 | 239.57 | 1,676,701 | -2.90(-1.20%) |