Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 236.57 | 237.03 | 233.62 | 236.33 | 1,504,940 | -1.17(-0.49%) |
Apr 29, 2021 | 236.42 | 238.62 | 235.52 | 237.50 | 1,355,126 | +2.94(+1.25%) |
Apr 28, 2021 | 238.29 | 239.51 | 234.11 | 234.55 | 1,278,765 | -3.13(-1.32%) |
Apr 27, 2021 | 236.07 | 238.18 | 234.86 | 237.69 | 1,165,945 | +1.01(+0.43%) |
Apr 26, 2021 | 239.45 | 240.49 | 236.08 | 236.68 | 1,194,470 | -2.30(-0.96%) |
Apr 23, 2021 | 240.12 | 240.59 | 236.37 | 238.98 | 926,376 | -0.70(-0.29%) |
Apr 22, 2021 | 239.17 | 240.09 | 235.38 | 239.68 | 1,324,049 | -0.44(-0.18%) |
Apr 21, 2021 | 242.01 | 243.66 | 239.66 | 240.12 | 1,525,182 | -0.35(-0.15%) |
Apr 20, 2021 | 239.28 | 241.54 | 238.38 | 240.47 | 1,105,295 | +0.84(+0.35%) |
Apr 19, 2021 | 240.59 | 241.60 | 238.47 | 239.63 | 1,392,534 | -0.08(-0.03%) |
Apr 16, 2021 | 241.80 | 242.40 | 237.65 | 239.71 | 1,625,689 | -1.70(-0.70%) |
Apr 15, 2021 | 236.83 | 242.86 | 236.74 | 241.41 | 1,759,640 | +4.67(+1.97%) |
Apr 14, 2021 | 233.10 | 237.57 | 233.10 | 236.74 | 1,231,863 | +3.97(+1.70%) |
Apr 13, 2021 | 233.54 | 235.05 | 232.71 | 232.77 | 1,499,906 | -0.53(-0.23%) |
Apr 12, 2021 | 233.13 | 235.84 | 233.06 | 233.30 | 2,241,382 | -0.27(-0.11%) |
Apr 09, 2021 | 227.56 | 233.62 | 226.21 | 233.57 | 1,743,383 | +7.45(+3.29%) |
Apr 08, 2021 | 227.38 | 228.70 | 225.76 | 226.12 | 1,783,647 | -1.87(-0.82%) |
Apr 07, 2021 | 228.01 | 229.67 | 226.97 | 227.99 | 1,431,696 | +1.03(+0.46%) |
Apr 06, 2021 | 230.37 | 231.75 | 226.55 | 226.95 | 1,465,770 | -4.00(-1.73%) |
Apr 05, 2021 | 231.02 | 232.72 | 229.23 | 230.95 | 1,211,499 | +1.43(+0.62%) |
Apr 01, 2021 | 230.01 | 231.15 | 226.04 | 229.51 | 1,368,281 | +0.09(+0.04%) |
Mar 31, 2021 | 232.13 | 233.76 | 229.06 | 229.43 | 2,267,069 | -3.85(-1.65%) |
Mar 30, 2021 | 234.12 | 235.86 | 231.28 | 233.28 | 1,860,458 | -1.66(-0.71%) |
Mar 29, 2021 | 229.83 | 236.17 | 229.69 | 234.94 | 1,899,459 | +3.58(+1.55%) |
Mar 26, 2021 | 230.80 | 231.57 | 228.12 | 231.37 | 1,737,483 | +2.27(+0.99%) |
Mar 25, 2021 | 228.04 | 229.44 | 223.66 | 229.10 | 1,826,957 | +0.81(+0.35%) |
Mar 24, 2021 | 226.82 | 231.59 | 226.42 | 228.29 | 1,901,289 | +1.99(+0.88%) |
Mar 23, 2021 | 230.25 | 231.70 | 225.31 | 226.30 | 1,642,969 | -3.76(-1.63%) |
Mar 22, 2021 | 230.87 | 230.98 | 226.83 | 230.06 | 1,510,424 | -0.82(-0.35%) |
Mar 19, 2021 | 231.16 | 234.19 | 229.71 | 230.87 | 5,331,618 | -0.53(-0.23%) |
Mar 18, 2021 | 229.62 | 235.74 | 229.62 | 231.40 | 2,124,031 | +1.81(+0.79%) |
Mar 17, 2021 | 229.72 | 231.75 | 227.46 | 229.59 | 1,867,512 | +0.21(+0.09%) |
Mar 16, 2021 | 232.98 | 232.98 | 229.31 | 229.38 | 1,632,867 | -3.61(-1.55%) |
Mar 15, 2021 | 230.98 | 235.02 | 230.71 | 232.99 | 2,060,470 | +1.93(+0.83%) |
Mar 12, 2021 | 228.16 | 231.48 | 227.01 | 231.06 | 1,327,188 | +4.13(+1.82%) |
Mar 11, 2021 | 225.10 | 228.49 | 224.90 | 226.93 | 1,726,484 | +0.84(+0.37%) |
Mar 10, 2021 | 225.29 | 228.57 | 223.62 | 226.09 | 2,405,157 | +1.53(+0.68%) |
Mar 09, 2021 | 222.33 | 229.83 | 221.00 | 224.56 | 2,450,627 | +1.66(+0.74%) |
Mar 08, 2021 | 218.74 | 224.44 | 218.50 | 222.90 | 2,451,250 | +4.95(+2.27%) |
Mar 05, 2021 | 213.91 | 219.68 | 212.19 | 217.95 | 2,491,931 | +5.71(+2.69%) |
Mar 04, 2021 | 208.86 | 215.46 | 208.39 | 212.24 | 2,927,825 | +3.73(+1.79%) |
Mar 03, 2021 | 206.70 | 210.07 | 205.45 | 208.51 | 1,511,403 | +1.06(+0.51%) |
Mar 02, 2021 | 204.62 | 208.35 | 203.29 | 207.45 | 2,372,791 | +4.31(+2.12%) |
Mar 01, 2021 | 200.70 | 204.25 | 199.44 | 203.14 | 1,940,087 | +4.77(+2.41%) |
Feb 26, 2021 | 198.47 | 200.81 | 196.68 | 198.37 | 2,883,021 | +0.53(+0.27%) |
Feb 25, 2021 | 202.60 | 204.75 | 196.79 | 197.84 | 1,683,109 | -5.29(-2.61%) |
Feb 24, 2021 | 200.01 | 204.09 | 200.01 | 203.13 | 1,420,887 | +2.14(+1.07%) |
Feb 23, 2021 | 199.31 | 203.61 | 198.17 | 200.98 | 2,585,035 | +3.33(+1.68%) |
Feb 22, 2021 | 191.79 | 198.36 | 190.55 | 197.66 | 1,580,963 | +4.62(+2.39%) |
Feb 19, 2021 | 194.35 | 194.89 | 191.38 | 193.04 | 1,798,740 | -1.31(-0.68%) |
Feb 18, 2021 | 196.56 | 197.79 | 194.22 | 194.35 | 1,533,330 | -2.24(-1.14%) |
Feb 17, 2021 | 191.92 | 197.44 | 191.32 | 196.59 | 2,175,468 | +4.49(+2.34%) |
Feb 16, 2021 | 195.47 | 196.11 | 191.80 | 192.10 | 2,660,558 | -3.46(-1.77%) |
Feb 12, 2021 | 197.62 | 199.45 | 194.56 | 195.56 | 1,794,508 | -1.45(-0.73%) |
Feb 11, 2021 | 200.73 | 201.30 | 196.37 | 197.00 | 1,679,449 | -2.56(-1.28%) |
Feb 10, 2021 | 200.65 | 203.79 | 199.36 | 199.57 | 1,647,097 | +0.17(+0.09%) |
Feb 09, 2021 | 195.72 | 200.28 | 195.24 | 199.40 | 2,169,614 | +4.67(+2.40%) |
Feb 08, 2021 | 192.85 | 195.75 | 191.94 | 194.73 | 2,008,807 | +2.48(+1.29%) |
Feb 05, 2021 | 196.09 | 197.58 | 192.18 | 192.25 | 2,986,402 | -1.84(-0.95%) |
Feb 04, 2021 | 198.46 | 204.41 | 193.50 | 194.09 | 4,018,122 | -13.28(-6.40%) |
Feb 03, 2021 | 205.77 | 209.37 | 204.41 | 207.37 | 1,621,414 | +1.53(+0.74%) |
Feb 02, 2021 | 207.84 | 210.50 | 205.73 | 205.84 | 1,302,416 | +0.95(+0.47%) |