Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 235.60 | 236.06 | 232.67 | 235.36 | 1,511,135 | -1.16(-0.49%) |
Apr 29, 2021 | 235.46 | 237.64 | 234.55 | 236.52 | 1,360,704 | +2.93(+1.25%) |
Apr 28, 2021 | 237.32 | 238.53 | 233.15 | 233.59 | 1,284,029 | -3.12(-1.32%) |
Apr 27, 2021 | 235.10 | 237.20 | 233.90 | 236.71 | 1,170,745 | +1.00(+0.43%) |
Apr 26, 2021 | 238.47 | 239.50 | 235.11 | 235.71 | 1,199,387 | -2.29(-0.96%) |
Apr 23, 2021 | 239.13 | 239.60 | 235.40 | 238.00 | 930,190 | -0.70(-0.29%) |
Apr 22, 2021 | 238.19 | 239.10 | 234.41 | 238.70 | 1,329,500 | -0.43(-0.18%) |
Apr 21, 2021 | 241.02 | 242.67 | 238.68 | 239.13 | 1,531,460 | -0.35(-0.15%) |
Apr 20, 2021 | 238.30 | 240.55 | 237.40 | 239.48 | 1,109,845 | +0.83(+0.35%) |
Apr 19, 2021 | 239.60 | 240.61 | 237.50 | 238.65 | 1,398,266 | -0.08(-0.03%) |
Apr 16, 2021 | 240.80 | 241.41 | 236.67 | 238.72 | 1,632,382 | -1.69(-0.70%) |
Apr 15, 2021 | 235.86 | 241.86 | 235.77 | 240.42 | 1,766,884 | +4.65(+1.97%) |
Apr 14, 2021 | 232.15 | 236.60 | 232.15 | 235.77 | 1,236,934 | +3.95(+1.70%) |
Apr 13, 2021 | 232.58 | 234.08 | 231.76 | 231.82 | 1,506,080 | -0.53(-0.23%) |
Apr 12, 2021 | 232.18 | 234.88 | 232.11 | 232.34 | 2,250,609 | -0.27(-0.11%) |
Apr 09, 2021 | 226.63 | 232.66 | 225.28 | 232.61 | 1,750,560 | +7.42(+3.29%) |
Apr 08, 2021 | 226.45 | 227.76 | 224.83 | 225.19 | 1,790,989 | -1.86(-0.82%) |
Apr 07, 2021 | 227.07 | 228.72 | 226.04 | 227.05 | 1,437,590 | +1.03(+0.46%) |
Apr 06, 2021 | 229.42 | 230.80 | 225.62 | 226.02 | 1,471,804 | -3.98(-1.73%) |
Apr 05, 2021 | 230.08 | 231.77 | 228.29 | 230.00 | 1,216,487 | +1.43(+0.62%) |
Apr 01, 2021 | 229.06 | 230.20 | 225.11 | 228.57 | 1,373,913 | +0.09(+0.04%) |
Mar 31, 2021 | 231.18 | 232.80 | 228.12 | 228.49 | 2,276,402 | -3.84(-1.65%) |
Mar 30, 2021 | 233.16 | 234.90 | 230.33 | 232.33 | 1,868,117 | -1.65(-0.71%) |
Mar 29, 2021 | 228.89 | 235.20 | 228.75 | 233.98 | 1,907,279 | +3.56(+1.55%) |
Mar 26, 2021 | 229.85 | 230.62 | 227.18 | 230.42 | 1,744,635 | +2.26(+0.99%) |
Mar 25, 2021 | 227.11 | 228.50 | 222.74 | 228.16 | 1,834,478 | +0.80(+0.35%) |
Mar 24, 2021 | 225.89 | 230.64 | 225.49 | 227.35 | 1,909,115 | +1.99(+0.88%) |
Mar 23, 2021 | 229.30 | 230.75 | 224.39 | 225.37 | 1,649,733 | -3.74(-1.63%) |
Mar 22, 2021 | 229.93 | 230.03 | 225.90 | 229.11 | 1,516,642 | -0.81(-0.35%) |
Mar 19, 2021 | 230.21 | 233.23 | 228.77 | 229.93 | 5,353,565 | -0.53(-0.23%) |
Mar 18, 2021 | 228.68 | 234.77 | 228.68 | 230.46 | 2,132,775 | +1.81(+0.79%) |
Mar 17, 2021 | 228.78 | 230.79 | 226.52 | 228.65 | 1,875,200 | +0.21(+0.09%) |
Mar 16, 2021 | 232.02 | 232.02 | 228.38 | 228.44 | 1,639,589 | -3.59(-1.55%) |
Mar 15, 2021 | 230.03 | 234.06 | 229.76 | 232.03 | 2,068,952 | +1.92(+0.83%) |
Mar 12, 2021 | 227.22 | 230.53 | 226.08 | 230.11 | 1,332,651 | +4.11(+1.82%) |
Mar 11, 2021 | 224.18 | 227.55 | 223.98 | 226.00 | 1,733,592 | +0.84(+0.37%) |
Mar 10, 2021 | 224.37 | 227.64 | 222.70 | 225.16 | 2,415,057 | +1.52(+0.68%) |
Mar 09, 2021 | 221.42 | 228.89 | 220.09 | 223.64 | 2,460,715 | +1.65(+0.75%) |
Mar 08, 2021 | 217.84 | 223.52 | 217.60 | 221.99 | 2,461,340 | +4.93(+2.27%) |
Mar 05, 2021 | 213.03 | 218.78 | 211.32 | 217.05 | 2,502,189 | +5.69(+2.69%) |
Mar 04, 2021 | 208.00 | 214.58 | 207.54 | 211.37 | 2,939,878 | +3.72(+1.79%) |
Mar 03, 2021 | 205.85 | 209.21 | 204.61 | 207.65 | 1,517,625 | +1.05(+0.51%) |
Mar 02, 2021 | 203.78 | 207.50 | 202.46 | 206.60 | 2,382,559 | +4.29(+2.12%) |
Mar 01, 2021 | 199.88 | 203.42 | 198.62 | 202.31 | 1,948,074 | +4.75(+2.41%) |
Feb 26, 2021 | 197.66 | 199.99 | 195.88 | 197.55 | 2,894,889 | +0.53(+0.27%) |
Feb 25, 2021 | 201.77 | 203.91 | 195.98 | 197.03 | 1,690,038 | -5.27(-2.61%) |
Feb 24, 2021 | 199.19 | 203.26 | 199.19 | 202.30 | 1,426,736 | +2.14(+1.07%) |
Feb 23, 2021 | 198.49 | 202.78 | 197.35 | 200.16 | 2,595,677 | +3.31(+1.68%) |
Feb 22, 2021 | 191.00 | 197.54 | 189.77 | 196.85 | 1,587,471 | +4.60(+2.39%) |
Feb 19, 2021 | 193.55 | 194.09 | 190.60 | 192.25 | 1,806,145 | -1.31(-0.68%) |
Feb 18, 2021 | 195.75 | 196.98 | 193.42 | 193.55 | 1,539,642 | -2.23(-1.14%) |
Feb 17, 2021 | 191.13 | 196.63 | 190.53 | 195.78 | 2,184,424 | +4.47(+2.34%) |
Feb 16, 2021 | 194.67 | 195.30 | 191.01 | 191.31 | 2,671,510 | -3.44(-1.77%) |
Feb 12, 2021 | 196.81 | 198.63 | 193.76 | 194.76 | 1,801,895 | -1.44(-0.73%) |
Feb 11, 2021 | 199.91 | 200.47 | 195.57 | 196.20 | 1,686,363 | -2.55(-1.28%) |
Feb 10, 2021 | 199.83 | 202.96 | 198.54 | 198.75 | 1,653,878 | +0.17(+0.09%) |
Feb 09, 2021 | 194.92 | 199.45 | 194.44 | 198.58 | 2,178,545 | +4.65(+2.40%) |
Feb 08, 2021 | 192.06 | 194.95 | 191.15 | 193.93 | 2,017,077 | +2.47(+1.29%) |
Feb 05, 2021 | 195.28 | 196.77 | 191.39 | 191.46 | 2,998,696 | -1.84(-0.95%) |
Feb 04, 2021 | 197.65 | 203.58 | 192.71 | 193.30 | 4,034,663 | -13.22(-6.40%) |
Feb 03, 2021 | 204.92 | 208.51 | 203.57 | 206.52 | 1,628,089 | +1.52(+0.74%) |
Feb 02, 2021 | 206.98 | 209.64 | 204.88 | 205.00 | 1,307,778 | +0.95(+0.47%) |