Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 229.04 | 229.34 | 227.03 | 228.70 | 894,457 | -1.22(-0.53%) |
Apr 29, 2021 | 226.97 | 230.74 | 226.06 | 229.92 | 842,161 | +3.52(+1.56%) |
Apr 28, 2021 | 227.07 | 227.56 | 225.71 | 226.40 | 726,753 | -0.43(-0.19%) |
Apr 27, 2021 | 227.93 | 228.04 | 226.09 | 226.82 | 733,025 | -0.15(-0.07%) |
Apr 26, 2021 | 228.39 | 229.36 | 226.47 | 226.97 | 683,045 | -1.97(-0.86%) |
Apr 23, 2021 | 229.94 | 231.16 | 228.00 | 228.94 | 680,826 | +2.14(+0.94%) |
Apr 22, 2021 | 228.72 | 229.25 | 225.72 | 226.80 | 861,516 | -2.66(-1.16%) |
Apr 21, 2021 | 227.18 | 231.67 | 227.18 | 229.47 | 773,325 | +2.68(+1.18%) |
Apr 20, 2021 | 225.94 | 228.77 | 224.87 | 226.78 | 996,018 | +0.68(+0.30%) |
Apr 19, 2021 | 227.95 | 228.40 | 225.13 | 226.11 | 817,125 | -1.20(-0.53%) |
Apr 16, 2021 | 224.31 | 228.18 | 223.15 | 227.31 | 1,355,242 | +4.05(+1.82%) |
Apr 15, 2021 | 218.88 | 223.59 | 217.94 | 223.25 | 1,371,571 | +5.50(+2.53%) |
Apr 14, 2021 | 215.18 | 218.11 | 215.18 | 217.75 | 958,250 | +2.14(+0.99%) |
Apr 13, 2021 | 214.64 | 217.65 | 214.03 | 215.61 | 1,015,027 | +0.25(+0.12%) |
Apr 12, 2021 | 213.85 | 216.37 | 212.99 | 215.37 | 1,226,872 | +2.06(+0.96%) |
Apr 09, 2021 | 213.85 | 214.42 | 208.05 | 213.31 | 3,145,313 | -0.06(-0.03%) |
Apr 08, 2021 | 213.68 | 215.79 | 210.29 | 213.37 | 4,611,861 | -10.21(-4.57%) |
Apr 07, 2021 | 224.81 | 224.98 | 222.39 | 223.58 | 1,416,051 | -1.29(-0.58%) |
Apr 06, 2021 | 220.07 | 225.43 | 219.80 | 224.87 | 1,225,898 | +5.73(+2.61%) |
Apr 05, 2021 | 220.23 | 221.73 | 218.81 | 219.14 | 989,041 | +0.63(+0.29%) |
Apr 01, 2021 | 217.00 | 219.03 | 215.51 | 218.51 | 1,262,244 | +1.54(+0.71%) |
Mar 31, 2021 | 220.73 | 221.72 | 216.75 | 216.97 | 1,329,897 | -5.66(-2.54%) |
Mar 30, 2021 | 224.69 | 225.00 | 221.07 | 222.64 | 825,291 | -1.93(-0.86%) |
Mar 29, 2021 | 222.38 | 225.48 | 221.44 | 224.57 | 801,382 | +0.64(+0.28%) |
Mar 26, 2021 | 221.53 | 224.03 | 218.63 | 223.93 | 883,213 | +3.95(+1.80%) |
Mar 25, 2021 | 218.31 | 220.64 | 214.78 | 219.98 | 677,448 | +1.41(+0.64%) |
Mar 24, 2021 | 217.30 | 219.64 | 217.08 | 218.57 | 812,716 | +0.57(+0.26%) |
Mar 23, 2021 | 218.48 | 219.78 | 216.78 | 218.00 | 898,464 | -1.56(-0.71%) |
Mar 22, 2021 | 222.20 | 222.92 | 219.14 | 219.56 | 766,058 | -3.79(-1.70%) |
Mar 19, 2021 | 221.09 | 225.10 | 220.09 | 223.35 | 1,507,295 | +3.45(+1.57%) |
Mar 18, 2021 | 221.65 | 225.23 | 219.82 | 219.90 | 1,078,881 | -1.85(-0.83%) |
Mar 17, 2021 | 221.25 | 223.46 | 219.12 | 221.74 | 848,205 | +2.27(+1.03%) |
Mar 16, 2021 | 219.24 | 221.65 | 218.92 | 219.48 | 695,040 | +0.73(+0.33%) |
Mar 15, 2021 | 218.79 | 220.10 | 217.12 | 218.74 | 610,554 | +0.45(+0.21%) |
Mar 12, 2021 | 218.82 | 220.50 | 217.31 | 218.30 | 733,472 | +0.74(+0.34%) |
Mar 11, 2021 | 216.09 | 218.66 | 215.33 | 217.55 | 888,747 | +1.47(+0.68%) |
Mar 10, 2021 | 216.52 | 218.81 | 214.80 | 216.08 | 1,058,809 | -0.04(-0.02%) |
Mar 09, 2021 | 211.62 | 218.35 | 211.05 | 216.12 | 1,631,601 | +6.16(+2.93%) |
Mar 08, 2021 | 208.38 | 212.13 | 207.15 | 209.96 | 1,094,660 | +3.45(+1.67%) |
Mar 05, 2021 | 202.64 | 207.21 | 198.63 | 206.51 | 989,977 | +5.58(+2.78%) |
Mar 04, 2021 | 205.04 | 206.78 | 198.50 | 200.94 | 1,350,093 | -4.67(-2.27%) |
Mar 03, 2021 | 206.86 | 208.44 | 205.58 | 205.61 | 740,322 | -1.99(-0.96%) |
Mar 02, 2021 | 207.16 | 208.98 | 207.12 | 207.60 | 1,017,035 | +0.38(+0.18%) |
Mar 01, 2021 | 206.54 | 209.33 | 206.28 | 207.22 | 937,215 | +3.44(+1.69%) |
Feb 26, 2021 | 208.07 | 208.92 | 203.71 | 203.78 | 1,434,999 | -3.61(-1.74%) |
Feb 25, 2021 | 211.97 | 213.41 | 206.88 | 207.39 | 955,087 | -5.71(-2.68%) |
Feb 24, 2021 | 210.76 | 213.63 | 209.63 | 213.10 | 679,868 | +1.47(+0.70%) |
Feb 23, 2021 | 212.01 | 213.60 | 209.55 | 211.62 | 765,738 | -0.10(-0.05%) |
Feb 22, 2021 | 210.63 | 213.99 | 210.62 | 211.73 | 787,594 | -0.69(-0.32%) |
Feb 19, 2021 | 214.99 | 217.13 | 212.22 | 212.41 | 1,234,818 | -2.83(-1.31%) |
Feb 18, 2021 | 215.56 | 218.47 | 214.20 | 215.24 | 1,017,422 | -2.17(-1.00%) |
Feb 17, 2021 | 219.77 | 219.77 | 214.64 | 217.41 | 1,222,070 | -3.37(-1.53%) |
Feb 16, 2021 | 228.86 | 230.89 | 219.06 | 220.78 | 2,083,185 | -8.82(-3.84%) |
Feb 12, 2021 | 225.07 | 230.41 | 224.07 | 229.60 | 1,367,431 | +4.64(+2.06%) |
Feb 11, 2021 | 228.60 | 229.74 | 221.84 | 224.96 | 1,649,943 | -3.76(-1.64%) |
Feb 10, 2021 | 226.51 | 229.81 | 224.79 | 228.72 | 2,165,233 | +6.22(+2.80%) |
Feb 09, 2021 | 222.68 | 224.19 | 220.58 | 222.49 | 1,462,527 | +4.92(+2.26%) |
Feb 08, 2021 | 215.59 | 217.60 | 212.87 | 217.57 | 855,575 | +1.38(+0.64%) |
Feb 05, 2021 | 213.51 | 216.33 | 212.97 | 216.19 | 1,056,819 | +4.19(+1.98%) |
Feb 04, 2021 | 205.84 | 212.12 | 205.01 | 212.00 | 1,527,933 | +6.84(+3.33%) |
Feb 03, 2021 | 207.58 | 208.95 | 204.15 | 205.16 | 1,420,593 | -1.36(-0.66%) |
Feb 02, 2021 | 206.75 | 208.46 | 205.01 | 206.52 | 1,268,549 | +2.53(+1.24%) |