Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 219.28 | 222.03 | 215.40 | 219.82 | 55,378 | -1.24(-0.56%) |
Apr 29, 2021 | 219.22 | 222.09 | 219.14 | 221.06 | 29,475 | +1.99(+0.91%) |
Apr 28, 2021 | 218.30 | 220.35 | 217.04 | 219.07 | 35,287 | +0.39(+0.18%) |
Apr 27, 2021 | 221.71 | 221.71 | 217.70 | 218.68 | 53,789 | -2.61(-1.18%) |
Apr 26, 2021 | 227.15 | 227.15 | 221.24 | 221.28 | 31,976 | -4.68(-2.07%) |
Apr 23, 2021 | 225.19 | 227.93 | 222.91 | 225.96 | 40,284 | +2.77(+1.24%) |
Apr 22, 2021 | 222.11 | 226.83 | 222.11 | 223.19 | 40,104 | +2.13(+0.96%) |
Apr 21, 2021 | 220.13 | 224.09 | 218.57 | 221.06 | 37,579 | +0.93(+0.42%) |
Apr 20, 2021 | 223.57 | 227.45 | 217.82 | 220.13 | 80,867 | -4.76(-2.11%) |
Apr 19, 2021 | 222.75 | 225.76 | 220.47 | 224.88 | 50,351 | +1.64(+0.73%) |
Apr 16, 2021 | 226.03 | 226.31 | 223.15 | 223.25 | 45,791 | -0.75(-0.33%) |
Apr 15, 2021 | 221.15 | 224.28 | 219.16 | 223.99 | 40,439 | +3.95(+1.80%) |
Apr 14, 2021 | 218.48 | 224.43 | 218.48 | 220.04 | 52,395 | +1.30(+0.60%) |
Apr 13, 2021 | 220.60 | 225.18 | 218.03 | 218.74 | 56,687 | -2.91(-1.31%) |
Apr 12, 2021 | 220.25 | 223.35 | 218.93 | 221.65 | 36,060 | +2.36(+1.08%) |
Apr 09, 2021 | 217.44 | 219.75 | 213.92 | 219.28 | 52,930 | +2.41(+1.11%) |
Apr 08, 2021 | 216.50 | 217.39 | 213.69 | 216.87 | 81,550 | +1.61(+0.75%) |
Apr 07, 2021 | 220.01 | 220.01 | 214.08 | 215.26 | 46,572 | -4.21(-1.92%) |
Apr 06, 2021 | 217.79 | 222.53 | 217.79 | 219.47 | 93,375 | +1.72(+0.79%) |
Apr 05, 2021 | 222.78 | 222.78 | 216.40 | 217.75 | 83,241 | -2.86(-1.30%) |
Apr 01, 2021 | 217.57 | 220.78 | 215.81 | 220.61 | 81,079 | +1.25(+0.57%) |
Mar 31, 2021 | 209.21 | 222.07 | 209.21 | 219.35 | 150,957 | +1.43(+0.66%) |
Mar 30, 2021 | 220.20 | 221.38 | 217.79 | 217.92 | 52,291 | -0.90(-0.41%) |
Mar 29, 2021 | 223.80 | 229.05 | 218.81 | 218.82 | 116,389 | -6.81(-3.02%) |
Mar 26, 2021 | 220.68 | 226.07 | 220.50 | 225.64 | 71,492 | +6.06(+2.76%) |
Mar 25, 2021 | 214.16 | 220.79 | 212.28 | 219.58 | 66,869 | +3.99(+1.85%) |
Mar 24, 2021 | 220.56 | 220.81 | 215.59 | 215.59 | 99,573 | -2.75(-1.26%) |
Mar 23, 2021 | 218.37 | 222.84 | 217.25 | 218.34 | 82,643 | -0.04(-0.02%) |
Mar 22, 2021 | 220.60 | 220.60 | 216.39 | 218.38 | 58,650 | -2.61(-1.18%) |
Mar 19, 2021 | 223.52 | 225.67 | 220.95 | 220.99 | 214,171 | -3.57(-1.59%) |
Mar 18, 2021 | 224.54 | 225.53 | 222.30 | 224.56 | 152,799 | -0.53(-0.24%) |
Mar 17, 2021 | 228.36 | 228.36 | 223.66 | 225.09 | 119,181 | -3.36(-1.47%) |
Mar 16, 2021 | 234.67 | 235.42 | 228.31 | 228.45 | 153,703 | -7.32(-3.11%) |
Mar 15, 2021 | 247.76 | 247.76 | 233.43 | 235.78 | 116,898 | -14.42(-5.76%) |
Mar 12, 2021 | 247.75 | 250.89 | 244.33 | 250.20 | 83,832 | +4.67(+1.90%) |
Mar 11, 2021 | 253.82 | 253.82 | 243.43 | 245.53 | 147,241 | -6.81(-2.70%) |
Mar 10, 2021 | 251.01 | 252.39 | 248.07 | 252.34 | 76,183 | +4.23(+1.70%) |
Mar 09, 2021 | 250.22 | 252.84 | 247.46 | 248.11 | 79,929 | -2.45(-0.98%) |
Mar 08, 2021 | 245.23 | 251.66 | 243.79 | 250.56 | 67,449 | +7.03(+2.89%) |
Mar 05, 2021 | 244.05 | 245.52 | 241.12 | 243.53 | 100,047 | +2.13(+0.88%) |
Mar 04, 2021 | 244.17 | 248.31 | 240.87 | 241.41 | 103,230 | -2.16(-0.88%) |
Mar 03, 2021 | 238.33 | 246.50 | 237.78 | 243.56 | 65,792 | +6.17(+2.60%) |
Mar 02, 2021 | 241.00 | 241.45 | 236.60 | 237.39 | 53,771 | -2.85(-1.19%) |
Mar 01, 2021 | 237.08 | 241.42 | 235.93 | 240.24 | 51,339 | +2.91(+1.23%) |
Feb 26, 2021 | 240.32 | 244.68 | 237.33 | 237.33 | 91,675 | -2.02(-0.84%) |
Feb 25, 2021 | 241.95 | 242.16 | 237.86 | 239.35 | 65,538 | -1.60(-0.66%) |
Feb 24, 2021 | 237.65 | 242.68 | 236.36 | 240.95 | 71,121 | +4.45(+1.88%) |
Feb 23, 2021 | 235.93 | 239.37 | 234.85 | 236.50 | 55,518 | +0.82(+0.35%) |
Feb 22, 2021 | 233.02 | 236.76 | 228.35 | 235.68 | 49,453 | +1.01(+0.43%) |
Feb 19, 2021 | 235.00 | 237.00 | 233.76 | 234.67 | 108,928 | -0.55(-0.23%) |
Feb 18, 2021 | 234.18 | 237.65 | 232.73 | 235.22 | 53,688 | +0.62(+0.26%) |
Feb 17, 2021 | 229.67 | 236.10 | 229.67 | 234.60 | 59,875 | +3.27(+1.41%) |
Feb 16, 2021 | 234.59 | 236.22 | 231.01 | 231.33 | 38,289 | -1.46(-0.63%) |
Feb 12, 2021 | 230.94 | 233.98 | 229.98 | 232.79 | 42,571 | +1.44(+0.62%) |
Feb 11, 2021 | 229.72 | 235.05 | 228.87 | 231.35 | 71,703 | +2.00(+0.87%) |
Feb 10, 2021 | 230.89 | 231.67 | 227.28 | 229.35 | 55,966 | -1.20(-0.52%) |
Feb 09, 2021 | 225.79 | 231.64 | 222.57 | 230.54 | 51,390 | +4.75(+2.10%) |
Feb 08, 2021 | 224.00 | 225.84 | 224.00 | 225.79 | 38,517 | +2.84(+1.27%) |
Feb 05, 2021 | 224.17 | 228.63 | 220.98 | 222.95 | 34,199 | +0.14(+0.06%) |
Feb 04, 2021 | 215.39 | 222.84 | 211.31 | 222.81 | 59,710 | +7.05(+3.27%) |
Feb 03, 2021 | 215.56 | 216.40 | 212.07 | 215.76 | 44,418 | -1.30(-0.60%) |
Feb 02, 2021 | 214.72 | 217.06 | 213.56 | 217.06 | 49,324 | +4.55(+2.14%) |