Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 246.42 | 247.45 | 243.17 | 245.19 | 861,964 | -2.32(-0.94%) |
Apr 29, 2021 | 246.71 | 248.46 | 244.37 | 247.51 | 644,055 | +4.00(+1.64%) |
Apr 28, 2021 | 243.30 | 244.54 | 241.74 | 243.50 | 527,491 | +0.09(+0.03%) |
Apr 27, 2021 | 238.16 | 246.37 | 238.16 | 243.42 | 815,657 | +8.57(+3.65%) |
Apr 26, 2021 | 236.87 | 238.41 | 234.53 | 234.85 | 635,053 | -1.56(-0.66%) |
Apr 23, 2021 | 231.38 | 237.22 | 230.25 | 236.40 | 530,098 | +5.92(+2.57%) |
Apr 22, 2021 | 234.89 | 234.89 | 229.80 | 230.48 | 504,866 | -4.20(-1.79%) |
Apr 21, 2021 | 228.63 | 234.94 | 228.14 | 234.69 | 464,735 | +4.70(+2.04%) |
Apr 20, 2021 | 232.49 | 233.09 | 228.07 | 229.99 | 689,633 | -4.11(-1.76%) |
Apr 19, 2021 | 235.99 | 236.91 | 233.45 | 234.10 | 445,187 | -1.95(-0.83%) |
Apr 16, 2021 | 236.25 | 236.48 | 233.67 | 236.05 | 576,680 | +1.19(+0.50%) |
Apr 15, 2021 | 235.36 | 236.53 | 232.26 | 234.87 | 591,096 | +0.56(+0.24%) |
Apr 14, 2021 | 230.50 | 235.92 | 229.45 | 234.31 | 657,861 | +3.45(+1.50%) |
Apr 13, 2021 | 231.94 | 232.52 | 228.67 | 230.85 | 660,705 | -2.26(-0.97%) |
Apr 12, 2021 | 229.39 | 233.79 | 228.55 | 233.11 | 609,689 | +4.63(+2.03%) |
Apr 09, 2021 | 227.09 | 228.85 | 225.74 | 228.48 | 457,908 | +3.54(+1.57%) |
Apr 08, 2021 | 225.52 | 226.02 | 222.72 | 224.94 | 348,354 | -0.98(-0.43%) |
Apr 07, 2021 | 224.99 | 226.70 | 223.13 | 225.92 | 393,774 | +1.58(+0.70%) |
Apr 06, 2021 | 226.11 | 227.40 | 223.68 | 224.34 | 431,870 | -1.75(-0.78%) |
Apr 05, 2021 | 226.26 | 228.22 | 223.91 | 226.10 | 581,283 | +2.72(+1.22%) |
Apr 01, 2021 | 222.09 | 223.51 | 220.79 | 223.38 | 521,246 | +2.81(+1.27%) |
Mar 31, 2021 | 220.64 | 223.14 | 219.85 | 220.57 | 661,342 | -0.33(-0.15%) |
Mar 30, 2021 | 218.66 | 221.91 | 218.61 | 220.90 | 379,480 | +3.34(+1.54%) |
Mar 29, 2021 | 218.10 | 219.84 | 214.55 | 217.56 | 605,014 | -3.13(-1.42%) |
Mar 26, 2021 | 217.78 | 220.77 | 214.96 | 220.69 | 752,255 | +4.64(+2.15%) |
Mar 25, 2021 | 211.15 | 216.72 | 207.97 | 216.05 | 715,481 | +4.95(+2.35%) |
Mar 24, 2021 | 212.17 | 216.71 | 211.10 | 211.10 | 658,407 | +0.85(+0.41%) |
Mar 23, 2021 | 216.15 | 217.44 | 209.53 | 210.24 | 809,482 | -7.22(-3.32%) |
Mar 22, 2021 | 216.74 | 218.32 | 214.28 | 217.46 | 967,484 | +0.71(+0.33%) |
Mar 19, 2021 | 213.67 | 218.56 | 210.56 | 216.75 | 3,463,980 | +1.45(+0.67%) |
Mar 18, 2021 | 215.41 | 224.35 | 214.13 | 215.30 | 1,711,364 | +1.34(+0.63%) |
Mar 17, 2021 | 210.42 | 214.00 | 209.04 | 213.96 | 989,920 | +4.15(+1.98%) |
Mar 16, 2021 | 214.71 | 215.98 | 209.13 | 209.82 | 967,221 | -6.65(-3.07%) |
Mar 15, 2021 | 214.57 | 216.51 | 210.49 | 216.47 | 1,025,236 | +2.50(+1.17%) |
Mar 12, 2021 | 217.46 | 217.69 | 213.06 | 213.96 | 736,131 | -1.00(-0.46%) |
Mar 11, 2021 | 213.44 | 217.62 | 210.89 | 214.96 | 1,047,170 | +0.84(+0.39%) |
Mar 10, 2021 | 213.07 | 216.81 | 213.00 | 214.12 | 1,229,374 | +2.04(+0.96%) |
Mar 09, 2021 | 212.23 | 215.43 | 209.99 | 212.07 | 902,204 | -0.54(-0.25%) |
Mar 08, 2021 | 213.50 | 218.24 | 212.06 | 212.62 | 900,507 | +1.68(+0.80%) |
Mar 05, 2021 | 209.95 | 211.88 | 202.97 | 210.94 | 1,010,244 | +4.80(+2.33%) |
Mar 04, 2021 | 210.57 | 212.81 | 202.47 | 206.13 | 995,022 | -6.12(-2.88%) |
Mar 03, 2021 | 215.16 | 216.59 | 211.96 | 212.25 | 942,127 | -1.99(-0.93%) |
Mar 02, 2021 | 216.60 | 217.36 | 214.25 | 214.25 | 794,236 | -3.12(-1.44%) |
Mar 01, 2021 | 213.48 | 218.94 | 213.48 | 217.37 | 686,439 | +7.44(+3.54%) |
Feb 26, 2021 | 212.64 | 214.72 | 209.11 | 209.93 | 934,365 | -2.56(-1.21%) |
Feb 25, 2021 | 221.55 | 221.95 | 211.70 | 212.49 | 600,654 | -7.74(-3.52%) |
Feb 24, 2021 | 214.68 | 220.91 | 213.70 | 220.24 | 676,099 | +5.31(+2.47%) |
Feb 23, 2021 | 216.31 | 216.31 | 211.42 | 214.92 | 755,931 | +0.59(+0.27%) |
Feb 22, 2021 | 212.04 | 216.28 | 210.78 | 214.33 | 918,959 | +1.32(+0.62%) |
Feb 19, 2021 | 204.72 | 213.21 | 203.35 | 213.01 | 1,300,059 | +9.76(+4.80%) |
Feb 18, 2021 | 204.72 | 206.19 | 201.91 | 203.25 | 633,853 | -3.98(-1.92%) |
Feb 17, 2021 | 207.96 | 208.56 | 205.24 | 207.23 | 541,530 | -1.71(-0.82%) |
Feb 16, 2021 | 208.52 | 210.05 | 207.47 | 208.93 | 873,238 | +2.00(+0.97%) |
Feb 12, 2021 | 203.06 | 207.19 | 202.86 | 206.93 | 435,039 | +3.21(+1.57%) |
Feb 11, 2021 | 204.01 | 204.87 | 202.07 | 203.72 | 468,922 | +0.65(+0.32%) |
Feb 10, 2021 | 203.24 | 205.61 | 201.83 | 203.07 | 790,102 | +0.37(+0.18%) |
Feb 09, 2021 | 200.97 | 203.45 | 199.68 | 202.70 | 598,417 | +1.27(+0.63%) |
Feb 08, 2021 | 199.54 | 201.62 | 199.19 | 201.43 | 415,959 | +2.12(+1.07%) |
Feb 05, 2021 | 198.95 | 201.41 | 198.20 | 199.30 | 489,468 | +1.65(+0.84%) |
Feb 04, 2021 | 191.19 | 197.76 | 191.00 | 197.65 | 507,062 | +7.03(+3.69%) |
Feb 03, 2021 | 192.97 | 193.86 | 189.84 | 190.61 | 894,077 | -3.05(-1.58%) |
Feb 02, 2021 | 192.29 | 194.71 | 191.44 | 193.66 | 548,624 | +4.01(+2.12%) |