Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 234.81 | 238.53 | 232.72 | 236.06 | 67,039 | -0.79(-0.33%) |
Apr 29, 2021 | 238.50 | 238.50 | 233.32 | 236.85 | 51,835 | +0.40(+0.17%) |
Apr 28, 2021 | 235.59 | 237.98 | 235.59 | 236.45 | 34,352 | -0.07(-0.03%) |
Apr 27, 2021 | 237.29 | 237.36 | 232.62 | 236.52 | 62,943 | +0.21(+0.09%) |
Apr 26, 2021 | 237.35 | 239.13 | 236.19 | 236.31 | 27,778 | +0.23(+0.10%) |
Apr 23, 2021 | 234.82 | 236.34 | 232.83 | 236.08 | 59,442 | +3.25(+1.40%) |
Apr 22, 2021 | 238.15 | 238.15 | 231.32 | 232.83 | 54,060 | -4.20(-1.77%) |
Apr 21, 2021 | 229.79 | 238.24 | 229.79 | 237.03 | 39,399 | +8.32(+3.64%) |
Apr 20, 2021 | 233.22 | 234.32 | 226.76 | 228.71 | 34,132 | -5.26(-2.25%) |
Apr 19, 2021 | 236.01 | 239.85 | 232.56 | 233.97 | 56,776 | -3.71(-1.56%) |
Apr 16, 2021 | 240.66 | 241.56 | 237.20 | 237.68 | 51,332 | -0.16(-0.07%) |
Apr 15, 2021 | 238.34 | 238.43 | 236.01 | 237.83 | 50,117 | -0.18(-0.08%) |
Apr 14, 2021 | 233.41 | 239.60 | 233.41 | 238.01 | 61,119 | +4.61(+1.98%) |
Apr 13, 2021 | 238.44 | 240.35 | 232.69 | 233.40 | 70,225 | -5.03(-2.11%) |
Apr 12, 2021 | 237.06 | 239.84 | 236.31 | 238.43 | 49,378 | +0.69(+0.29%) |
Apr 09, 2021 | 233.38 | 238.26 | 233.38 | 237.74 | 69,821 | +4.37(+1.87%) |
Apr 08, 2021 | 231.97 | 235.53 | 230.47 | 233.38 | 228,603 | +1.48(+0.64%) |
Apr 07, 2021 | 237.96 | 237.96 | 230.30 | 231.90 | 77,853 | -6.05(-2.54%) |
Apr 06, 2021 | 234.10 | 242.44 | 234.10 | 237.95 | 77,590 | +3.85(+1.65%) |
Apr 05, 2021 | 240.75 | 240.78 | 232.48 | 234.09 | 137,334 | -3.57(-1.50%) |
Apr 01, 2021 | 237.45 | 240.78 | 232.46 | 237.66 | 136,661 | +0.60(+0.25%) |
Mar 31, 2021 | 233.94 | 239.78 | 232.13 | 237.06 | 199,720 | +3.13(+1.34%) |
Mar 30, 2021 | 226.85 | 235.28 | 226.85 | 233.93 | 95,816 | +7.07(+3.12%) |
Mar 29, 2021 | 227.74 | 233.33 | 223.50 | 226.86 | 152,679 | -2.21(-0.96%) |
Mar 26, 2021 | 231.67 | 235.19 | 225.46 | 229.07 | 104,783 | +1.53(+0.67%) |
Mar 25, 2021 | 222.96 | 229.12 | 220.50 | 227.54 | 91,026 | +0.90(+0.40%) |
Mar 24, 2021 | 229.26 | 236.40 | 225.97 | 226.64 | 122,469 | -2.11(-0.92%) |
Mar 23, 2021 | 235.26 | 238.03 | 226.00 | 228.75 | 78,450 | -9.47(-3.98%) |
Mar 22, 2021 | 241.92 | 241.92 | 237.94 | 238.22 | 54,713 | -3.18(-1.32%) |
Mar 19, 2021 | 237.46 | 244.60 | 237.18 | 241.40 | 246,381 | +3.23(+1.36%) |
Mar 18, 2021 | 237.28 | 245.06 | 236.39 | 238.17 | 75,551 | -1.07(-0.45%) |
Mar 17, 2021 | 235.26 | 239.69 | 233.59 | 239.24 | 103,339 | +4.10(+1.75%) |
Mar 16, 2021 | 237.53 | 238.77 | 233.45 | 235.13 | 80,565 | -3.60(-1.51%) |
Mar 15, 2021 | 238.78 | 241.16 | 236.29 | 238.73 | 75,429 | -1.76(-0.73%) |
Mar 12, 2021 | 241.79 | 243.04 | 238.78 | 240.49 | 96,557 | -0.75(-0.31%) |
Mar 11, 2021 | 241.60 | 247.25 | 240.85 | 241.24 | 199,596 | +1.76(+0.73%) |
Mar 10, 2021 | 244.54 | 244.94 | 239.44 | 239.48 | 145,754 | -3.03(-1.25%) |
Mar 09, 2021 | 253.18 | 253.85 | 236.21 | 242.51 | 101,768 | -7.72(-3.09%) |
Mar 08, 2021 | 256.36 | 256.36 | 249.41 | 250.23 | 66,339 | -3.63(-1.43%) |
Mar 05, 2021 | 255.29 | 256.87 | 244.43 | 253.85 | 136,661 | +2.70(+1.08%) |
Mar 04, 2021 | 264.13 | 266.17 | 248.95 | 251.15 | 159,020 | -11.64(-4.43%) |
Mar 03, 2021 | 272.97 | 272.97 | 262.79 | 262.79 | 89,466 | -8.88(-3.27%) |
Mar 02, 2021 | 280.07 | 281.35 | 270.94 | 271.67 | 71,792 | -7.04(-2.53%) |
Mar 01, 2021 | 278.29 | 282.32 | 275.88 | 278.71 | 66,552 | +4.10(+1.49%) |
Feb 26, 2021 | 285.88 | 289.84 | 270.12 | 274.61 | 158,152 | -13.54(-4.70%) |
Feb 25, 2021 | 287.57 | 290.12 | 281.83 | 288.14 | 134,582 | +1.36(+0.47%) |
Feb 24, 2021 | 288.53 | 291.87 | 285.77 | 286.78 | 68,557 | -1.93(-0.67%) |
Feb 23, 2021 | 288.44 | 291.37 | 282.82 | 288.71 | 64,649 | -1.42(-0.49%) |
Feb 22, 2021 | 283.40 | 293.68 | 282.99 | 290.13 | 74,592 | +3.54(+1.24%) |
Feb 19, 2021 | 277.58 | 288.09 | 277.58 | 286.59 | 65,502 | +9.14(+3.29%) |
Feb 18, 2021 | 275.10 | 281.35 | 274.11 | 277.45 | 57,636 | +1.82(+0.66%) |
Feb 17, 2021 | 272.33 | 277.15 | 270.78 | 275.63 | 56,212 | +1.90(+0.69%) |
Feb 16, 2021 | 277.85 | 277.85 | 268.69 | 273.73 | 57,178 | -1.37(-0.50%) |
Feb 12, 2021 | 279.03 | 279.51 | 273.42 | 275.10 | 44,011 | -3.67(-1.32%) |
Feb 11, 2021 | 280.01 | 283.41 | 274.30 | 278.77 | 72,706 | -0.31(-0.11%) |
Feb 10, 2021 | 283.55 | 285.30 | 277.59 | 279.08 | 91,808 | -0.99(-0.35%) |
Feb 09, 2021 | 278.43 | 283.43 | 276.54 | 280.07 | 57,042 | +0.72(+0.26%) |
Feb 08, 2021 | 271.07 | 279.89 | 269.08 | 279.35 | 63,472 | +10.41(+3.87%) |
Feb 05, 2021 | 270.44 | 271.00 | 266.42 | 268.95 | 39,795 | +1.83(+0.68%) |
Feb 04, 2021 | 268.33 | 272.67 | 265.58 | 267.12 | 35,592 | -2.39(-0.89%) |
Feb 03, 2021 | 266.35 | 271.32 | 264.35 | 269.51 | 58,343 | +1.81(+0.68%) |
Feb 02, 2021 | 274.61 | 274.61 | 266.34 | 267.70 | 74,287 | -3.53(-1.30%) |