Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 227.82 | 229.04 | 227.43 | 227.90 | 311,816 | -0.59(-0.26%) |
Apr 29, 2021 | 230.13 | 230.13 | 227.36 | 228.50 | 228,472 | -1.44(-0.63%) |
Apr 28, 2021 | 229.90 | 230.51 | 229.31 | 229.94 | 260,482 | -0.47(-0.20%) |
Apr 27, 2021 | 231.33 | 231.33 | 230.08 | 230.41 | 144,858 | -1.26(-0.54%) |
Apr 26, 2021 | 231.51 | 232.03 | 230.45 | 231.67 | 289,048 | +0.33(+0.14%) |
Apr 23, 2021 | 229.68 | 231.94 | 229.60 | 231.34 | 188,887 | +1.77(+0.77%) |
Apr 22, 2021 | 230.47 | 231.51 | 228.90 | 229.57 | 369,712 | -0.90(-0.39%) |
Apr 21, 2021 | 227.72 | 230.56 | 227.72 | 230.47 | 280,732 | +3.21(+1.41%) |
Apr 20, 2021 | 225.97 | 227.71 | 225.78 | 227.25 | 413,816 | +0.63(+0.28%) |
Apr 19, 2021 | 226.92 | 227.21 | 225.88 | 226.62 | 221,620 | -0.86(-0.38%) |
Apr 16, 2021 | 227.29 | 227.65 | 226.10 | 227.48 | 204,985 | +1.02(+0.45%) |
Apr 15, 2021 | 223.48 | 226.78 | 223.48 | 226.46 | 655,436 | +4.11(+1.85%) |
Apr 14, 2021 | 222.18 | 223.71 | 222.15 | 222.34 | 209,263 | +0.15(+0.07%) |
Apr 13, 2021 | 220.42 | 222.35 | 220.27 | 222.19 | 193,765 | +1.77(+0.80%) |
Apr 12, 2021 | 220.57 | 220.99 | 219.55 | 220.42 | 124,920 | -0.04(-0.02%) |
Apr 09, 2021 | 218.97 | 220.76 | 218.88 | 220.46 | 129,827 | +1.57(+0.72%) |
Apr 08, 2021 | 218.97 | 219.71 | 218.54 | 218.89 | 138,940 | +0.82(+0.38%) |
Apr 07, 2021 | 219.21 | 219.47 | 217.61 | 218.07 | 153,572 | -1.27(-0.58%) |
Apr 06, 2021 | 220.11 | 221.15 | 218.96 | 219.34 | 149,309 | -0.59(-0.27%) |
Apr 05, 2021 | 219.95 | 220.49 | 219.27 | 219.93 | 257,435 | +1.22(+0.56%) |
Apr 01, 2021 | 219.85 | 219.95 | 218.20 | 218.72 | 217,843 | -0.12(-0.05%) |
Mar 31, 2021 | 218.01 | 219.81 | 217.41 | 218.83 | 208,630 | +1.91(+0.88%) |
Mar 30, 2021 | 217.81 | 217.92 | 216.51 | 216.92 | 168,640 | -1.51(-0.69%) |
Mar 29, 2021 | 218.06 | 219.24 | 216.82 | 218.43 | 286,500 | +0.04(+0.02%) |
Mar 26, 2021 | 215.94 | 218.50 | 214.96 | 218.39 | 188,260 | +3.43(+1.60%) |
Mar 25, 2021 | 214.05 | 215.51 | 211.62 | 214.96 | 203,854 | +0.73(+0.34%) |
Mar 24, 2021 | 216.12 | 216.62 | 214.12 | 214.23 | 190,027 | -1.47(-0.68%) |
Mar 23, 2021 | 218.60 | 218.61 | 215.01 | 215.70 | 214,110 | -3.08(-1.41%) |
Mar 22, 2021 | 216.81 | 219.19 | 216.40 | 218.78 | 183,983 | +1.83(+0.84%) |
Mar 19, 2021 | 216.19 | 217.88 | 214.83 | 216.95 | 294,667 | +1.44(+0.67%) |
Mar 18, 2021 | 216.10 | 218.16 | 215.29 | 215.51 | 146,349 | -1.69(-0.78%) |
Mar 17, 2021 | 216.71 | 217.98 | 215.47 | 217.20 | 232,659 | -0.46(-0.21%) |
Mar 16, 2021 | 218.98 | 219.00 | 216.82 | 217.66 | 201,420 | -0.53(-0.24%) |
Mar 15, 2021 | 216.80 | 218.44 | 216.42 | 218.19 | 256,435 | +1.47(+0.68%) |
Mar 12, 2021 | 215.92 | 216.91 | 214.84 | 216.72 | 546,880 | +0.37(+0.17%) |
Mar 11, 2021 | 215.16 | 217.01 | 214.90 | 216.35 | 227,134 | +2.58(+1.21%) |
Mar 10, 2021 | 215.16 | 215.99 | 213.60 | 213.77 | 264,888 | +0.46(+0.21%) |
Mar 09, 2021 | 212.75 | 216.35 | 212.75 | 213.31 | 191,677 | +2.72(+1.29%) |
Mar 08, 2021 | 212.69 | 214.39 | 210.59 | 210.59 | 184,657 | -1.48(-0.70%) |
Mar 05, 2021 | 209.54 | 212.72 | 206.32 | 212.07 | 285,442 | +3.91(+1.88%) |
Mar 04, 2021 | 211.78 | 212.56 | 206.29 | 208.16 | 637,630 | -3.90(-1.84%) |
Mar 03, 2021 | 215.98 | 215.98 | 212.06 | 212.06 | 204,395 | -4.21(-1.95%) |
Mar 02, 2021 | 217.86 | 218.05 | 216.13 | 216.27 | 237,788 | -1.33(-0.61%) |
Mar 01, 2021 | 216.51 | 218.49 | 216.51 | 217.60 | 203,872 | +3.32(+1.55%) |
Feb 26, 2021 | 216.67 | 216.72 | 213.09 | 214.28 | 202,629 | -1.41(-0.65%) |
Feb 25, 2021 | 218.78 | 219.31 | 214.56 | 215.69 | 209,855 | -3.28(-1.50%) |
Feb 24, 2021 | 217.80 | 220.08 | 216.82 | 218.97 | 228,535 | +1.75(+0.80%) |
Feb 23, 2021 | 217.08 | 218.05 | 215.40 | 217.22 | 226,471 | -0.78(-0.36%) |
Feb 22, 2021 | 219.18 | 219.18 | 217.25 | 218.01 | 243,089 | -2.02(-0.92%) |
Feb 19, 2021 | 222.06 | 222.06 | 219.79 | 220.03 | 160,070 | -1.30(-0.59%) |
Feb 18, 2021 | 222.34 | 222.34 | 220.47 | 221.33 | 162,686 | -1.89(-0.85%) |
Feb 17, 2021 | 222.28 | 223.49 | 221.77 | 223.22 | 339,625 | +0.21(+0.09%) |
Feb 16, 2021 | 226.09 | 226.28 | 222.32 | 223.01 | 435,870 | -2.88(-1.28%) |
Feb 12, 2021 | 223.99 | 225.92 | 223.45 | 225.89 | 287,015 | +1.50(+0.67%) |
Feb 11, 2021 | 224.75 | 224.95 | 223.12 | 224.39 | 193,206 | +0.39(+0.18%) |
Feb 10, 2021 | 225.06 | 225.64 | 222.84 | 224.00 | 235,770 | +0.22(+0.10%) |
Feb 09, 2021 | 223.80 | 224.28 | 223.51 | 223.78 | 191,793 | +0.15(+0.07%) |
Feb 08, 2021 | 223.48 | 223.93 | 222.88 | 223.63 | 223,028 | +1.34(+0.60%) |
Feb 05, 2021 | 222.51 | 222.93 | 221.51 | 222.29 | 307,142 | +1.06(+0.48%) |
Feb 04, 2021 | 220.16 | 221.89 | 219.61 | 221.23 | 196,164 | +1.52(+0.69%) |
Feb 03, 2021 | 221.28 | 221.32 | 219.12 | 219.72 | 175,546 | -1.41(-0.64%) |
Feb 02, 2021 | 221.73 | 222.75 | 221.13 | 221.13 | 170,516 | +1.42(+0.65%) |