Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 227.81 | 232.46 | 227.81 | 230.25 | 96,956 | +0.20(+0.09%) |
Apr 29, 2021 | 230.34 | 231.54 | 227.59 | 230.05 | 71,481 | +0.45(+0.20%) |
Apr 28, 2021 | 232.97 | 235.33 | 228.03 | 229.60 | 89,973 | -4.22(-1.80%) |
Apr 27, 2021 | 236.46 | 236.46 | 231.19 | 233.82 | 69,091 | -1.17(-0.50%) |
Apr 26, 2021 | 238.33 | 240.27 | 232.86 | 234.99 | 119,706 | -0.22(-0.09%) |
Apr 23, 2021 | 229.53 | 237.71 | 228.01 | 235.21 | 100,129 | +7.89(+3.47%) |
Apr 22, 2021 | 235.32 | 237.33 | 226.08 | 227.31 | 116,525 | -6.56(-2.81%) |
Apr 21, 2021 | 224.95 | 233.91 | 222.99 | 233.88 | 104,037 | +7.79(+3.45%) |
Apr 20, 2021 | 235.34 | 235.34 | 222.62 | 226.08 | 145,398 | -11.66(-4.91%) |
Apr 19, 2021 | 238.17 | 239.36 | 234.61 | 237.75 | 58,585 | -0.65(-0.27%) |
Apr 16, 2021 | 243.60 | 244.00 | 238.12 | 238.40 | 68,698 | -5.05(-2.07%) |
Apr 15, 2021 | 246.48 | 246.48 | 240.76 | 243.45 | 53,240 | +0.49(+0.20%) |
Apr 14, 2021 | 245.96 | 249.04 | 242.41 | 242.96 | 93,177 | +0.43(+0.18%) |
Apr 13, 2021 | 241.52 | 243.11 | 233.33 | 242.53 | 137,652 | -0.97(-0.40%) |
Apr 12, 2021 | 248.18 | 248.18 | 240.77 | 243.50 | 97,702 | -3.44(-1.39%) |
Apr 09, 2021 | 244.19 | 247.69 | 239.57 | 246.94 | 103,713 | +1.77(+0.72%) |
Apr 08, 2021 | 244.38 | 247.74 | 237.35 | 245.17 | 121,526 | +0.47(+0.19%) |
Apr 07, 2021 | 246.62 | 247.91 | 242.22 | 244.70 | 103,654 | -1.37(-0.56%) |
Apr 06, 2021 | 242.90 | 249.81 | 242.90 | 246.07 | 97,634 | +1.78(+0.73%) |
Apr 05, 2021 | 242.99 | 248.09 | 241.00 | 244.29 | 177,355 | +5.23(+2.19%) |
Apr 01, 2021 | 239.83 | 242.66 | 235.02 | 239.06 | 109,856 | +0.67(+0.28%) |
Mar 31, 2021 | 239.98 | 241.59 | 234.98 | 238.38 | 189,970 | -3.44(-1.42%) |
Mar 30, 2021 | 237.81 | 243.24 | 237.40 | 241.82 | 129,711 | +6.23(+2.65%) |
Mar 29, 2021 | 244.61 | 247.64 | 231.47 | 235.59 | 224,414 | -9.06(-3.70%) |
Mar 26, 2021 | 246.07 | 246.97 | 236.38 | 244.64 | 163,607 | +3.38(+1.40%) |
Mar 25, 2021 | 226.23 | 242.99 | 225.04 | 241.26 | 199,756 | +12.02(+5.24%) |
Mar 24, 2021 | 241.31 | 243.71 | 229.23 | 229.24 | 190,414 | -6.63(-2.81%) |
Mar 23, 2021 | 239.30 | 246.04 | 234.41 | 235.87 | 231,393 | -6.32(-2.61%) |
Mar 22, 2021 | 249.36 | 249.36 | 240.50 | 242.19 | 167,750 | -9.55(-3.79%) |
Mar 19, 2021 | 248.31 | 254.63 | 241.17 | 251.74 | 273,770 | +2.01(+0.80%) |
Mar 18, 2021 | 255.88 | 259.88 | 247.10 | 249.74 | 188,219 | -6.78(-2.64%) |
Mar 17, 2021 | 250.00 | 258.67 | 246.49 | 256.52 | 176,318 | +5.53(+2.20%) |
Mar 16, 2021 | 264.98 | 264.98 | 249.57 | 250.99 | 191,483 | -11.56(-4.40%) |
Mar 15, 2021 | 252.72 | 264.00 | 248.13 | 262.56 | 280,447 | +14.75(+5.95%) |
Mar 12, 2021 | 244.50 | 250.34 | 244.50 | 247.81 | 298,854 | +2.52(+1.03%) |
Mar 11, 2021 | 248.21 | 250.31 | 241.12 | 245.29 | 202,637 | +0.15(+0.06%) |
Mar 10, 2021 | 251.65 | 255.86 | 237.06 | 245.14 | 176,700 | -7.06(-2.80%) |
Mar 09, 2021 | 253.63 | 254.33 | 245.17 | 252.20 | 184,569 | +0.04(+0.02%) |
Mar 08, 2021 | 244.17 | 256.75 | 241.13 | 252.16 | 216,677 | +13.77(+5.78%) |
Mar 05, 2021 | 241.90 | 241.90 | 223.94 | 238.39 | 182,752 | +0.04(+0.02%) |
Mar 04, 2021 | 244.44 | 246.19 | 227.28 | 238.35 | 177,240 | -6.38(-2.61%) |
Mar 03, 2021 | 248.72 | 256.21 | 243.58 | 244.73 | 211,368 | -1.59(-0.65%) |
Mar 02, 2021 | 245.03 | 247.68 | 239.33 | 246.32 | 127,607 | +0.00(+0.00%) |
Mar 01, 2021 | 251.50 | 252.94 | 242.79 | 246.32 | 155,423 | +0.00(+0.00%) |
Feb 26, 2021 | 244.07 | 250.40 | 237.85 | 246.32 | 98,082 | +3.40(+1.40%) |
Feb 25, 2021 | 253.89 | 253.95 | 238.81 | 242.92 | 110,495 | -8.07(-3.21%) |
Feb 24, 2021 | 240.74 | 253.94 | 238.06 | 250.99 | 207,105 | +12.08(+5.06%) |
Feb 23, 2021 | 243.31 | 246.87 | 232.91 | 238.91 | 192,689 | -2.77(-1.15%) |
Feb 22, 2021 | 237.25 | 251.02 | 233.91 | 241.68 | 208,037 | +4.57(+1.93%) |
Feb 19, 2021 | 224.34 | 238.29 | 223.38 | 237.11 | 194,014 | +12.97(+5.79%) |
Feb 18, 2021 | 217.81 | 224.55 | 215.52 | 224.14 | 147,865 | +5.66(+2.59%) |
Feb 17, 2021 | 207.82 | 218.77 | 207.82 | 218.47 | 98,614 | +8.04(+3.82%) |
Feb 16, 2021 | 211.04 | 212.37 | 204.65 | 210.44 | 107,865 | +0.67(+0.32%) |
Feb 12, 2021 | 210.32 | 212.11 | 207.48 | 209.76 | 86,615 | -0.65(-0.31%) |
Feb 11, 2021 | 208.43 | 210.59 | 205.64 | 210.42 | 113,332 | -0.84(-0.40%) |
Feb 10, 2021 | 205.99 | 212.06 | 204.09 | 211.26 | 109,340 | +4.68(+2.26%) |
Feb 09, 2021 | 205.88 | 211.92 | 205.12 | 206.58 | 134,632 | -0.79(-0.38%) |
Feb 08, 2021 | 209.69 | 209.69 | 204.86 | 207.37 | 202,530 | -1.15(-0.55%) |
Feb 05, 2021 | 211.08 | 216.03 | 204.92 | 208.52 | 282,575 | -5.75(-2.68%) |
Feb 04, 2021 | 195.15 | 216.10 | 195.15 | 214.28 | 323,224 | +25.41(+13.46%) |
Feb 03, 2021 | 184.24 | 189.10 | 183.12 | 188.86 | 133,465 | +5.53(+3.02%) |
Feb 02, 2021 | 183.34 | 185.31 | 178.73 | 183.33 | 60,677 | +3.69(+2.06%) |