Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 239.04 | 241.26 | 237.02 | 240.38 | 207,948 | -0.23(-0.10%) |
Apr 29, 2021 | 242.10 | 242.10 | 237.27 | 240.62 | 89,511 | +0.60(+0.25%) |
Apr 28, 2021 | 240.25 | 241.97 | 238.69 | 240.01 | 79,092 | +0.89(+0.37%) |
Apr 27, 2021 | 237.73 | 239.65 | 236.85 | 239.13 | 76,170 | +1.99(+0.84%) |
Apr 26, 2021 | 238.21 | 240.39 | 236.83 | 237.14 | 68,337 | +1.22(+0.52%) |
Apr 23, 2021 | 229.93 | 237.31 | 228.95 | 235.92 | 115,424 | +9.08(+4.00%) |
Apr 22, 2021 | 229.72 | 232.73 | 221.07 | 226.85 | 228,306 | -5.64(-2.43%) |
Apr 21, 2021 | 223.44 | 233.02 | 223.44 | 232.49 | 153,049 | +8.13(+3.62%) |
Apr 20, 2021 | 228.46 | 230.52 | 223.29 | 224.35 | 108,278 | -5.76(-2.51%) |
Apr 19, 2021 | 232.13 | 232.45 | 227.73 | 230.12 | 81,953 | -1.33(-0.58%) |
Apr 16, 2021 | 228.68 | 233.10 | 228.60 | 231.45 | 96,631 | +5.75(+2.55%) |
Apr 15, 2021 | 229.69 | 229.69 | 224.65 | 225.71 | 180,991 | -3.19(-1.40%) |
Apr 14, 2021 | 227.30 | 230.28 | 227.30 | 228.90 | 42,346 | +2.27(+1.00%) |
Apr 13, 2021 | 229.69 | 229.69 | 223.84 | 226.63 | 69,329 | -2.50(-1.09%) |
Apr 12, 2021 | 230.55 | 231.60 | 228.41 | 229.13 | 93,652 | -1.01(-0.44%) |
Apr 09, 2021 | 227.62 | 230.54 | 224.91 | 230.15 | 105,052 | +3.53(+1.56%) |
Apr 08, 2021 | 227.12 | 227.29 | 223.99 | 226.61 | 177,299 | -1.24(-0.54%) |
Apr 07, 2021 | 233.77 | 233.77 | 227.30 | 227.85 | 120,205 | -6.65(-2.84%) |
Apr 06, 2021 | 235.16 | 238.35 | 233.52 | 234.50 | 138,142 | -0.15(-0.06%) |
Apr 05, 2021 | 238.21 | 238.21 | 233.77 | 234.65 | 94,338 | -0.71(-0.30%) |
Apr 01, 2021 | 234.03 | 236.23 | 232.52 | 235.36 | 102,998 | +3.91(+1.69%) |
Mar 31, 2021 | 233.40 | 236.56 | 229.72 | 231.44 | 107,231 | -0.40(-0.17%) |
Mar 30, 2021 | 229.47 | 232.56 | 225.76 | 231.84 | 137,252 | +2.04(+0.89%) |
Mar 29, 2021 | 237.39 | 239.16 | 229.60 | 229.81 | 109,167 | -6.64(-2.81%) |
Mar 26, 2021 | 232.60 | 236.60 | 230.25 | 236.45 | 115,321 | +6.25(+2.72%) |
Mar 25, 2021 | 223.99 | 231.39 | 221.51 | 230.20 | 103,688 | +5.14(+2.28%) |
Mar 24, 2021 | 225.08 | 230.90 | 223.49 | 225.06 | 80,458 | +1.59(+0.71%) |
Mar 23, 2021 | 228.24 | 228.74 | 222.07 | 223.46 | 107,987 | -7.06(-3.06%) |
Mar 22, 2021 | 233.01 | 233.01 | 227.75 | 230.53 | 136,418 | -2.78(-1.19%) |
Mar 19, 2021 | 234.15 | 236.12 | 231.47 | 233.30 | 354,946 | -2.21(-0.94%) |
Mar 18, 2021 | 238.75 | 241.50 | 234.42 | 235.51 | 146,385 | -2.78(-1.17%) |
Mar 17, 2021 | 240.79 | 241.05 | 236.59 | 238.29 | 175,697 | -2.17(-0.90%) |
Mar 16, 2021 | 241.31 | 244.51 | 238.84 | 240.46 | 122,100 | -0.80(-0.33%) |
Mar 15, 2021 | 241.49 | 241.59 | 236.67 | 241.25 | 112,581 | -0.22(-0.09%) |
Mar 12, 2021 | 238.41 | 241.90 | 238.25 | 241.48 | 136,462 | +2.56(+1.07%) |
Mar 11, 2021 | 239.52 | 241.86 | 237.16 | 238.92 | 104,420 | +1.93(+0.82%) |
Mar 10, 2021 | 234.00 | 237.55 | 231.47 | 236.99 | 118,131 | +5.43(+2.35%) |
Mar 09, 2021 | 238.13 | 239.52 | 231.06 | 231.56 | 117,536 | -4.61(-1.95%) |
Mar 08, 2021 | 227.86 | 236.89 | 226.39 | 236.16 | 203,106 | +9.21(+4.06%) |
Mar 05, 2021 | 224.31 | 227.15 | 216.32 | 226.95 | 170,217 | +6.00(+2.71%) |
Mar 04, 2021 | 229.15 | 230.27 | 217.98 | 220.95 | 184,518 | -10.10(-4.37%) |
Mar 03, 2021 | 234.25 | 237.07 | 230.61 | 231.05 | 169,987 | -2.98(-1.27%) |
Mar 02, 2021 | 238.22 | 238.22 | 232.76 | 234.03 | 221,836 | -3.66(-1.54%) |
Mar 01, 2021 | 233.21 | 239.65 | 232.55 | 237.70 | 202,353 | +7.86(+3.42%) |
Feb 26, 2021 | 231.08 | 232.53 | 226.42 | 229.84 | 263,971 | -0.68(-0.30%) |
Feb 25, 2021 | 230.55 | 232.23 | 225.97 | 230.52 | 283,762 | -0.75(-0.32%) |
Feb 24, 2021 | 224.43 | 231.58 | 220.87 | 231.26 | 193,399 | +7.24(+3.23%) |
Feb 23, 2021 | 220.32 | 224.37 | 216.51 | 224.03 | 113,707 | +0.14(+0.06%) |
Feb 22, 2021 | 222.00 | 230.02 | 217.66 | 223.89 | 256,990 | -0.90(-0.40%) |
Feb 19, 2021 | 218.34 | 230.14 | 216.37 | 224.79 | 622,004 | +6.61(+3.03%) |
Feb 18, 2021 | 217.32 | 221.55 | 215.78 | 218.19 | 450,041 | -0.77(-0.35%) |
Feb 17, 2021 | 218.84 | 219.81 | 216.12 | 218.95 | 217,904 | -1.45(-0.66%) |
Feb 16, 2021 | 219.08 | 223.05 | 218.43 | 220.40 | 147,418 | +1.77(+0.81%) |
Feb 12, 2021 | 216.43 | 219.09 | 215.39 | 218.63 | 109,293 | +1.73(+0.80%) |
Feb 11, 2021 | 216.37 | 217.86 | 214.80 | 216.90 | 197,339 | +2.06(+0.96%) |
Feb 10, 2021 | 213.78 | 215.67 | 210.70 | 214.84 | 161,136 | +1.95(+0.92%) |
Feb 09, 2021 | 214.95 | 214.95 | 211.76 | 212.89 | 168,573 | -0.91(-0.43%) |
Feb 08, 2021 | 208.61 | 214.18 | 207.91 | 213.80 | 148,771 | +7.39(+3.58%) |
Feb 05, 2021 | 204.30 | 206.69 | 201.38 | 206.41 | 137,697 | +3.74(+1.85%) |
Feb 04, 2021 | 203.12 | 203.12 | 200.18 | 202.67 | 115,802 | +1.86(+0.92%) |
Feb 03, 2021 | 198.84 | 202.85 | 198.20 | 200.81 | 171,218 | +1.52(+0.76%) |
Feb 02, 2021 | 192.07 | 199.31 | 190.37 | 199.29 | 178,651 | +9.73(+5.13%) |