Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 245.52 | 246.54 | 242.28 | 244.29 | 865,144 | -2.31(-0.94%) |
Apr 29, 2021 | 245.80 | 247.54 | 243.47 | 246.60 | 646,431 | +3.99(+1.64%) |
Apr 28, 2021 | 242.41 | 243.65 | 240.85 | 242.61 | 529,437 | +0.09(+0.04%) |
Apr 27, 2021 | 237.28 | 245.46 | 237.28 | 242.52 | 818,667 | +8.54(+3.65%) |
Apr 26, 2021 | 236.00 | 237.54 | 233.67 | 233.98 | 637,396 | -1.55(-0.66%) |
Apr 23, 2021 | 230.53 | 236.35 | 229.40 | 235.53 | 532,054 | +5.90(+2.57%) |
Apr 22, 2021 | 234.02 | 234.02 | 228.96 | 229.64 | 506,728 | -4.19(-1.79%) |
Apr 21, 2021 | 227.79 | 234.08 | 227.30 | 233.82 | 466,450 | +4.68(+2.04%) |
Apr 20, 2021 | 231.64 | 232.24 | 227.23 | 229.14 | 692,177 | -4.09(-1.76%) |
Apr 19, 2021 | 235.12 | 236.04 | 232.59 | 233.24 | 446,829 | -1.95(-0.83%) |
Apr 16, 2021 | 235.38 | 235.61 | 232.81 | 235.19 | 578,807 | +1.18(+0.51%) |
Apr 15, 2021 | 234.50 | 235.66 | 231.40 | 234.00 | 593,277 | +0.56(+0.24%) |
Apr 14, 2021 | 229.65 | 235.05 | 228.60 | 233.44 | 660,288 | +3.44(+1.50%) |
Apr 13, 2021 | 231.09 | 231.67 | 227.83 | 230.00 | 663,143 | -2.25(-0.97%) |
Apr 12, 2021 | 228.55 | 232.94 | 227.71 | 232.25 | 611,939 | +4.61(+2.03%) |
Apr 09, 2021 | 226.25 | 228.01 | 224.91 | 227.64 | 459,598 | +3.53(+1.57%) |
Apr 08, 2021 | 224.69 | 225.19 | 221.90 | 224.11 | 349,639 | -0.97(-0.43%) |
Apr 07, 2021 | 224.16 | 225.86 | 222.31 | 225.09 | 395,227 | +1.57(+0.70%) |
Apr 06, 2021 | 225.28 | 226.56 | 222.86 | 223.52 | 433,463 | -1.75(-0.78%) |
Apr 05, 2021 | 225.43 | 227.39 | 223.08 | 225.27 | 583,428 | +2.71(+1.22%) |
Apr 01, 2021 | 221.27 | 222.69 | 219.98 | 222.56 | 523,169 | +2.80(+1.27%) |
Mar 31, 2021 | 219.83 | 222.32 | 219.04 | 219.76 | 663,782 | -0.33(-0.15%) |
Mar 30, 2021 | 217.86 | 221.09 | 217.81 | 220.09 | 380,880 | +3.33(+1.54%) |
Mar 29, 2021 | 217.30 | 219.03 | 213.76 | 216.76 | 607,246 | -3.12(-1.42%) |
Mar 26, 2021 | 216.98 | 219.96 | 214.17 | 219.88 | 755,031 | +4.62(+2.15%) |
Mar 25, 2021 | 210.38 | 215.93 | 207.21 | 215.26 | 718,121 | +4.94(+2.35%) |
Mar 24, 2021 | 211.39 | 215.91 | 210.32 | 210.32 | 660,836 | +0.85(+0.41%) |
Mar 23, 2021 | 215.35 | 216.65 | 208.76 | 209.47 | 812,468 | -7.19(-3.32%) |
Mar 22, 2021 | 215.95 | 217.52 | 213.49 | 216.66 | 971,053 | +0.71(+0.33%) |
Mar 19, 2021 | 212.88 | 217.76 | 209.78 | 215.96 | 3,476,761 | +1.45(+0.67%) |
Mar 18, 2021 | 214.61 | 223.53 | 213.35 | 214.51 | 1,717,679 | +1.33(+0.63%) |
Mar 17, 2021 | 209.65 | 213.21 | 208.27 | 213.18 | 993,572 | +4.13(+1.98%) |
Mar 16, 2021 | 213.92 | 215.19 | 208.36 | 209.04 | 970,790 | -6.63(-3.07%) |
Mar 15, 2021 | 213.78 | 215.72 | 209.72 | 215.67 | 1,029,019 | +2.50(+1.17%) |
Mar 12, 2021 | 216.66 | 216.89 | 212.28 | 213.18 | 738,847 | -0.99(-0.46%) |
Mar 11, 2021 | 212.66 | 216.82 | 210.11 | 214.17 | 1,051,034 | +0.84(+0.39%) |
Mar 10, 2021 | 212.29 | 216.01 | 212.21 | 213.33 | 1,233,910 | +2.03(+0.96%) |
Mar 09, 2021 | 211.45 | 214.64 | 209.22 | 211.29 | 905,532 | -0.54(-0.25%) |
Mar 08, 2021 | 212.71 | 217.44 | 211.28 | 211.83 | 903,829 | +1.67(+0.80%) |
Mar 05, 2021 | 209.18 | 211.11 | 202.22 | 210.16 | 1,013,971 | +4.78(+2.33%) |
Mar 04, 2021 | 209.79 | 212.02 | 201.73 | 205.38 | 998,693 | -6.10(-2.88%) |
Mar 03, 2021 | 214.37 | 215.79 | 211.18 | 211.47 | 945,603 | -1.99(-0.93%) |
Mar 02, 2021 | 215.80 | 216.56 | 213.46 | 213.46 | 797,167 | -3.11(-1.44%) |
Mar 01, 2021 | 212.69 | 218.13 | 212.69 | 216.57 | 688,971 | +7.41(+3.54%) |
Feb 26, 2021 | 211.86 | 213.93 | 208.34 | 209.16 | 937,812 | -2.55(-1.21%) |
Feb 25, 2021 | 220.74 | 221.14 | 210.93 | 211.71 | 602,870 | -7.71(-3.52%) |
Feb 24, 2021 | 213.90 | 220.10 | 212.91 | 219.43 | 678,594 | +5.29(+2.47%) |
Feb 23, 2021 | 215.51 | 215.51 | 210.64 | 214.13 | 758,720 | +0.59(+0.27%) |
Feb 22, 2021 | 211.26 | 215.48 | 210.01 | 213.54 | 922,350 | +1.31(+0.62%) |
Feb 19, 2021 | 203.97 | 212.43 | 202.61 | 212.23 | 1,304,856 | +9.73(+4.80%) |
Feb 18, 2021 | 203.97 | 205.43 | 201.17 | 202.50 | 636,192 | -3.96(-1.92%) |
Feb 17, 2021 | 207.19 | 207.80 | 204.49 | 206.46 | 543,528 | -1.70(-0.82%) |
Feb 16, 2021 | 207.75 | 209.28 | 206.71 | 208.17 | 876,460 | +2.00(+0.97%) |
Feb 12, 2021 | 202.31 | 206.43 | 202.12 | 206.17 | 436,644 | +3.19(+1.57%) |
Feb 11, 2021 | 203.26 | 204.12 | 201.33 | 202.98 | 470,652 | +0.65(+0.32%) |
Feb 10, 2021 | 202.49 | 204.85 | 201.09 | 202.32 | 793,017 | +0.37(+0.18%) |
Feb 09, 2021 | 200.24 | 202.70 | 198.95 | 201.96 | 600,625 | +1.27(+0.63%) |
Feb 08, 2021 | 198.81 | 200.87 | 198.46 | 200.69 | 417,494 | +2.12(+1.07%) |
Feb 05, 2021 | 198.22 | 200.67 | 197.47 | 198.57 | 491,273 | +1.65(+0.84%) |
Feb 04, 2021 | 190.49 | 197.04 | 190.29 | 196.92 | 508,933 | +7.01(+3.69%) |
Feb 03, 2021 | 192.26 | 193.15 | 189.14 | 189.91 | 897,376 | -3.04(-1.57%) |
Feb 02, 2021 | 191.58 | 194.00 | 190.74 | 192.95 | 550,648 | +4.00(+2.12%) |