Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 241.26 | 243.52 | 239.54 | 242.72 | 735,805 | +1.45(+0.60%) |
Apr 29, 2021 | 237.03 | 241.65 | 236.21 | 241.27 | 850,608 | +5.39(+2.29%) |
Apr 28, 2021 | 237.77 | 238.62 | 235.70 | 235.87 | 610,073 | -1.58(-0.66%) |
Apr 27, 2021 | 237.83 | 238.15 | 236.31 | 237.45 | 557,306 | -0.05(-0.02%) |
Apr 26, 2021 | 239.77 | 240.66 | 236.77 | 237.50 | 644,683 | -1.43(-0.60%) |
Apr 23, 2021 | 238.98 | 239.76 | 237.50 | 238.93 | 567,492 | +0.21(+0.09%) |
Apr 22, 2021 | 236.22 | 239.12 | 235.19 | 238.72 | 593,094 | +2.56(+1.09%) |
Apr 21, 2021 | 236.73 | 238.01 | 234.97 | 236.16 | 654,387 | +0.16(+0.07%) |
Apr 20, 2021 | 233.51 | 238.51 | 233.21 | 235.99 | 980,502 | +2.58(+1.11%) |
Apr 19, 2021 | 230.32 | 233.53 | 229.28 | 233.41 | 635,324 | +3.09(+1.34%) |
Apr 16, 2021 | 231.88 | 232.00 | 230.16 | 230.32 | 778,897 | -0.82(-0.35%) |
Apr 15, 2021 | 229.26 | 231.58 | 228.73 | 231.14 | 1,010,015 | +3.50(+1.54%) |
Apr 14, 2021 | 229.84 | 229.84 | 226.88 | 227.64 | 589,086 | -2.81(-1.22%) |
Apr 13, 2021 | 225.81 | 230.73 | 225.46 | 230.45 | 949,181 | +5.26(+2.33%) |
Apr 12, 2021 | 223.48 | 225.57 | 222.40 | 225.19 | 607,156 | +2.57(+1.16%) |
Apr 09, 2021 | 222.54 | 223.97 | 222.22 | 222.62 | 624,253 | +0.97(+0.44%) |
Apr 08, 2021 | 220.65 | 223.66 | 220.65 | 221.65 | 656,571 | +0.90(+0.41%) |
Apr 07, 2021 | 220.60 | 221.28 | 219.15 | 220.76 | 881,202 | +0.35(+0.16%) |
Apr 06, 2021 | 219.54 | 220.44 | 217.54 | 220.40 | 862,544 | +0.03(+0.02%) |
Apr 05, 2021 | 217.24 | 220.64 | 216.32 | 220.37 | 1,346,437 | +2.87(+1.32%) |
Apr 01, 2021 | 214.33 | 217.65 | 213.58 | 217.49 | 978,024 | +4.47(+2.10%) |
Mar 31, 2021 | 213.23 | 215.79 | 211.12 | 213.02 | 1,280,479 | -0.23(-0.11%) |
Mar 30, 2021 | 214.34 | 214.85 | 212.30 | 213.25 | 756,348 | -0.83(-0.39%) |
Mar 29, 2021 | 210.59 | 215.96 | 208.88 | 214.08 | 953,624 | +2.94(+1.39%) |
Mar 26, 2021 | 208.89 | 211.35 | 207.04 | 211.15 | 968,988 | +2.84(+1.36%) |
Mar 25, 2021 | 209.25 | 209.34 | 205.04 | 208.31 | 689,044 | +0.14(+0.07%) |
Mar 24, 2021 | 208.57 | 209.60 | 207.33 | 208.17 | 760,146 | -1.52(-0.72%) |
Mar 23, 2021 | 204.96 | 210.03 | 204.35 | 209.69 | 838,189 | +5.35(+2.62%) |
Mar 22, 2021 | 201.54 | 205.21 | 201.14 | 204.34 | 749,626 | +2.80(+1.39%) |
Mar 19, 2021 | 209.40 | 209.78 | 201.54 | 201.54 | 1,548,065 | -7.38(-3.53%) |
Mar 18, 2021 | 207.55 | 209.18 | 205.79 | 208.92 | 661,326 | +0.30(+0.14%) |
Mar 17, 2021 | 211.60 | 211.60 | 207.04 | 208.62 | 870,885 | -3.17(-1.50%) |
Mar 16, 2021 | 209.84 | 212.28 | 208.62 | 211.79 | 594,171 | +2.46(+1.18%) |
Mar 15, 2021 | 209.19 | 210.28 | 206.87 | 209.33 | 1,027,835 | +1.23(+0.59%) |
Mar 12, 2021 | 204.13 | 208.19 | 204.13 | 208.09 | 699,512 | +3.80(+1.86%) |
Mar 11, 2021 | 204.55 | 207.02 | 204.16 | 204.29 | 718,740 | -1.05(-0.51%) |
Mar 10, 2021 | 206.04 | 206.04 | 203.08 | 205.34 | 730,868 | -0.16(-0.08%) |
Mar 09, 2021 | 204.34 | 207.46 | 203.78 | 205.51 | 682,580 | +1.18(+0.58%) |
Mar 08, 2021 | 202.25 | 206.18 | 200.80 | 204.32 | 733,968 | +3.08(+1.53%) |
Mar 05, 2021 | 198.46 | 201.65 | 196.49 | 201.24 | 779,987 | +3.17(+1.60%) |
Mar 04, 2021 | 198.24 | 200.72 | 196.18 | 198.07 | 1,171,530 | +0.43(+0.22%) |
Mar 03, 2021 | 199.47 | 200.33 | 197.53 | 197.65 | 1,197,356 | -3.07(-1.53%) |
Mar 02, 2021 | 198.00 | 202.08 | 197.12 | 200.71 | 1,071,089 | +2.11(+1.06%) |
Mar 01, 2021 | 202.06 | 204.50 | 198.46 | 198.60 | 909,271 | -1.69(-0.84%) |
Feb 26, 2021 | 208.67 | 209.62 | 200.22 | 200.29 | 1,297,409 | -8.06(-3.87%) |
Feb 25, 2021 | 208.27 | 211.06 | 205.70 | 208.36 | 953,613 | +0.64(+0.31%) |
Feb 24, 2021 | 207.03 | 209.75 | 206.51 | 207.72 | 938,180 | +0.23(+0.11%) |
Feb 23, 2021 | 206.39 | 210.80 | 205.06 | 207.48 | 927,731 | +3.92(+1.93%) |
Feb 22, 2021 | 200.85 | 204.10 | 199.70 | 203.56 | 831,002 | +2.62(+1.30%) |
Feb 19, 2021 | 201.76 | 202.80 | 200.14 | 200.94 | 889,311 | -0.26(-0.13%) |
Feb 18, 2021 | 199.81 | 202.13 | 199.81 | 201.20 | 727,374 | +0.80(+0.40%) |
Feb 17, 2021 | 196.88 | 200.81 | 196.60 | 200.40 | 1,026,710 | +3.53(+1.79%) |
Feb 16, 2021 | 198.29 | 198.46 | 193.96 | 196.88 | 661,464 | -1.63(-0.82%) |
Feb 12, 2021 | 199.04 | 199.44 | 196.49 | 198.51 | 721,237 | -1.04(-0.52%) |
Feb 11, 2021 | 199.44 | 200.47 | 198.30 | 199.55 | 996,514 | -0.88(-0.44%) |
Feb 10, 2021 | 203.46 | 203.50 | 198.07 | 200.43 | 814,198 | -1.94(-0.96%) |
Feb 09, 2021 | 200.08 | 202.69 | 199.44 | 202.37 | 794,612 | +3.30(+1.66%) |
Feb 08, 2021 | 195.83 | 199.24 | 194.83 | 199.07 | 611,006 | +2.72(+1.38%) |
Feb 05, 2021 | 198.21 | 198.21 | 195.85 | 196.35 | 907,649 | -1.29(-0.65%) |
Feb 04, 2021 | 198.75 | 202.04 | 197.18 | 197.65 | 1,361,704 | -0.39(-0.19%) |
Feb 03, 2021 | 196.18 | 199.31 | 194.18 | 198.03 | 821,421 | +0.86(+0.43%) |
Feb 02, 2021 | 198.50 | 199.19 | 196.77 | 197.18 | 1,109,327 | -2.05(-1.03%) |