Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 236.14 | 236.14 | 232.70 | 232.90 | 852,868 | -4.38(-1.85%) |
Apr 29, 2021 | 236.68 | 237.35 | 234.36 | 237.28 | 732,548 | +1.29(+0.55%) |
Apr 28, 2021 | 238.31 | 239.41 | 235.05 | 235.99 | 1,122,245 | -2.26(-0.95%) |
Apr 27, 2021 | 239.06 | 240.32 | 236.29 | 238.25 | 1,233,849 | -1.13(-0.47%) |
Apr 26, 2021 | 243.26 | 244.70 | 239.27 | 239.38 | 1,093,282 | -3.16(-1.30%) |
Apr 23, 2021 | 241.51 | 243.91 | 241.51 | 242.54 | 735,884 | +1.25(+0.52%) |
Apr 22, 2021 | 244.16 | 244.57 | 241.10 | 241.29 | 696,709 | -1.80(-0.74%) |
Apr 21, 2021 | 239.42 | 243.65 | 237.58 | 243.09 | 971,213 | +2.86(+1.19%) |
Apr 20, 2021 | 242.85 | 242.85 | 238.77 | 240.24 | 941,465 | -2.62(-1.08%) |
Apr 19, 2021 | 243.73 | 244.35 | 240.67 | 242.85 | 1,071,150 | -1.42(-0.58%) |
Apr 16, 2021 | 244.51 | 245.85 | 241.71 | 244.28 | 2,063,183 | +2.21(+0.91%) |
Apr 15, 2021 | 242.42 | 244.33 | 240.61 | 242.07 | 1,010,899 | +0.50(+0.21%) |
Apr 14, 2021 | 242.10 | 244.23 | 240.52 | 241.57 | 1,130,852 | +0.92(+0.38%) |
Apr 13, 2021 | 241.39 | 241.39 | 237.44 | 240.64 | 1,348,352 | -0.75(-0.31%) |
Apr 12, 2021 | 240.46 | 241.65 | 238.51 | 241.39 | 919,493 | +1.71(+0.71%) |
Apr 09, 2021 | 239.13 | 240.19 | 236.87 | 239.68 | 1,076,989 | +2.25(+0.95%) |
Apr 08, 2021 | 237.97 | 238.81 | 235.84 | 237.43 | 1,238,480 | -1.14(-0.48%) |
Apr 07, 2021 | 240.46 | 241.84 | 236.88 | 238.56 | 835,924 | -1.84(-0.76%) |
Apr 06, 2021 | 241.94 | 245.76 | 239.96 | 240.40 | 975,149 | -1.26(-0.52%) |
Apr 05, 2021 | 240.52 | 242.22 | 239.15 | 241.66 | 1,016,531 | +3.51(+1.47%) |
Apr 01, 2021 | 239.70 | 240.32 | 236.74 | 238.15 | 1,350,565 | -1.28(-0.54%) |
Mar 31, 2021 | 244.54 | 245.76 | 239.41 | 239.43 | 1,223,240 | -4.08(-1.67%) |
Mar 30, 2021 | 241.06 | 245.71 | 241.06 | 243.51 | 941,086 | +2.48(+1.03%) |
Mar 29, 2021 | 240.25 | 244.88 | 240.25 | 241.03 | 1,020,702 | -1.46(-0.60%) |
Mar 26, 2021 | 243.02 | 243.41 | 239.78 | 242.49 | 839,017 | +1.15(+0.47%) |
Mar 25, 2021 | 238.34 | 242.22 | 234.29 | 241.34 | 928,088 | +3.22(+1.35%) |
Mar 24, 2021 | 237.66 | 241.18 | 237.66 | 238.13 | 992,855 | +2.03(+0.86%) |
Mar 23, 2021 | 239.57 | 242.54 | 235.30 | 236.10 | 1,456,802 | -7.37(-3.03%) |
Mar 22, 2021 | 246.19 | 246.52 | 241.21 | 243.47 | 1,327,169 | -2.24(-0.91%) |
Mar 19, 2021 | 246.91 | 248.52 | 242.60 | 245.71 | 2,753,400 | -2.18(-0.88%) |
Mar 18, 2021 | 249.22 | 253.89 | 246.95 | 247.89 | 1,064,885 | -1.28(-0.51%) |
Mar 17, 2021 | 247.94 | 250.12 | 245.75 | 249.16 | 831,046 | +2.51(+1.02%) |
Mar 16, 2021 | 255.09 | 256.05 | 245.12 | 246.65 | 1,399,060 | -8.38(-3.29%) |
Mar 15, 2021 | 252.61 | 255.04 | 251.29 | 255.03 | 1,014,524 | +1.91(+0.76%) |
Mar 12, 2021 | 249.86 | 253.63 | 249.48 | 253.12 | 862,175 | +3.81(+1.53%) |
Mar 11, 2021 | 252.09 | 253.02 | 248.97 | 249.31 | 960,442 | -3.08(-1.22%) |
Mar 10, 2021 | 248.00 | 253.25 | 246.43 | 252.39 | 1,101,259 | +5.97(+2.42%) |
Mar 09, 2021 | 249.38 | 252.35 | 246.27 | 246.42 | 946,988 | -1.98(-0.80%) |
Mar 08, 2021 | 248.56 | 252.54 | 246.65 | 248.40 | 1,232,655 | +2.73(+1.11%) |
Mar 05, 2021 | 241.34 | 247.03 | 238.45 | 245.67 | 1,413,115 | +6.70(+2.80%) |
Mar 04, 2021 | 247.91 | 247.91 | 235.50 | 238.97 | 1,296,311 | -2.83(-1.17%) |
Mar 03, 2021 | 238.04 | 244.36 | 237.78 | 241.80 | 1,309,475 | +3.69(+1.55%) |
Mar 02, 2021 | 242.12 | 242.76 | 236.26 | 238.11 | 965,901 | -4.90(-2.02%) |
Mar 01, 2021 | 236.79 | 245.01 | 236.79 | 243.01 | 1,236,655 | +9.04(+3.86%) |
Feb 26, 2021 | 236.32 | 237.15 | 232.69 | 233.97 | 922,345 | -2.15(-0.91%) |
Feb 25, 2021 | 238.65 | 239.83 | 234.62 | 236.12 | 1,035,911 | -3.32(-1.39%) |
Feb 24, 2021 | 233.15 | 240.50 | 232.51 | 239.44 | 1,212,754 | +7.60(+3.28%) |
Feb 23, 2021 | 231.12 | 233.68 | 227.60 | 231.85 | 1,185,694 | +1.51(+0.65%) |
Feb 22, 2021 | 226.73 | 231.17 | 226.73 | 230.34 | 931,265 | +2.32(+1.02%) |
Feb 19, 2021 | 224.77 | 229.67 | 223.94 | 228.02 | 1,111,294 | +4.70(+2.11%) |
Feb 18, 2021 | 221.31 | 223.34 | 219.67 | 223.32 | 1,156,200 | +1.12(+0.50%) |
Feb 17, 2021 | 224.42 | 225.87 | 219.48 | 222.20 | 929,511 | -2.45(-1.09%) |
Feb 16, 2021 | 224.64 | 227.49 | 223.53 | 224.65 | 895,394 | +0.47(+0.21%) |
Feb 12, 2021 | 223.78 | 224.62 | 220.44 | 224.18 | 825,771 | +0.70(+0.31%) |
Feb 11, 2021 | 225.24 | 226.47 | 219.11 | 223.49 | 1,055,762 | -1.75(-0.78%) |
Feb 10, 2021 | 227.00 | 228.47 | 222.98 | 225.23 | 1,073,512 | +0.12(+0.05%) |
Feb 09, 2021 | 219.83 | 226.15 | 218.23 | 225.11 | 1,550,370 | +5.85(+2.67%) |
Feb 08, 2021 | 217.82 | 219.40 | 215.02 | 219.26 | 1,468,238 | +8.25(+3.91%) |
Feb 05, 2021 | 214.48 | 215.13 | 209.70 | 211.01 | 1,592,232 | -2.25(-1.06%) |
Feb 04, 2021 | 216.04 | 219.61 | 210.54 | 213.26 | 1,465,036 | -3.18(-1.47%) |
Feb 03, 2021 | 215.02 | 217.32 | 213.17 | 216.44 | 1,058,591 | +1.51(+0.70%) |
Feb 02, 2021 | 214.85 | 218.18 | 211.81 | 214.93 | 1,218,557 | +0.85(+0.40%) |