Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 234.13 | 248.53 | 234.10 | 245.21 | 4,200,866 | +12.37(+5.31%) |
Apr 29, 2021 | 232.49 | 233.59 | 229.46 | 232.84 | 1,978,173 | +0.87(+0.37%) |
Apr 28, 2021 | 227.60 | 232.66 | 226.53 | 231.98 | 2,960,496 | +4.47(+1.96%) |
Apr 27, 2021 | 224.51 | 228.77 | 223.82 | 227.51 | 1,560,230 | +4.16(+1.86%) |
Apr 26, 2021 | 225.32 | 226.19 | 223.25 | 223.36 | 1,712,798 | -1.33(-0.59%) |
Apr 23, 2021 | 225.31 | 225.99 | 224.22 | 224.69 | 1,046,705 | -0.25(-0.11%) |
Apr 22, 2021 | 226.10 | 227.04 | 223.73 | 224.94 | 1,918,242 | -2.29(-1.01%) |
Apr 21, 2021 | 228.48 | 230.69 | 227.07 | 227.23 | 1,300,834 | -1.28(-0.56%) |
Apr 20, 2021 | 229.53 | 230.72 | 228.23 | 228.51 | 1,415,954 | -0.98(-0.43%) |
Apr 19, 2021 | 232.72 | 232.77 | 229.25 | 229.50 | 1,294,197 | -3.20(-1.38%) |
Apr 16, 2021 | 231.75 | 233.57 | 229.47 | 232.70 | 1,997,742 | +2.55(+1.11%) |
Apr 15, 2021 | 228.83 | 231.34 | 228.30 | 230.15 | 1,266,752 | +1.59(+0.69%) |
Apr 14, 2021 | 232.80 | 233.55 | 227.44 | 228.56 | 1,876,454 | -4.25(-1.83%) |
Apr 13, 2021 | 231.91 | 233.41 | 229.91 | 232.82 | 1,427,412 | +0.40(+0.17%) |
Apr 12, 2021 | 230.64 | 232.61 | 229.60 | 232.42 | 1,538,887 | +1.78(+0.77%) |
Apr 09, 2021 | 229.71 | 232.16 | 228.40 | 230.64 | 1,260,547 | +1.95(+0.85%) |
Apr 08, 2021 | 230.95 | 232.10 | 228.50 | 228.69 | 1,433,223 | -1.24(-0.54%) |
Apr 07, 2021 | 227.53 | 230.31 | 227.24 | 229.93 | 1,048,462 | +1.99(+0.88%) |
Apr 06, 2021 | 227.94 | 228.20 | 226.65 | 227.93 | 1,063,532 | +0.23(+0.10%) |
Apr 05, 2021 | 226.41 | 227.78 | 225.75 | 227.70 | 1,196,605 | +2.12(+0.94%) |
Apr 01, 2021 | 223.99 | 226.79 | 222.77 | 225.58 | 1,520,939 | +1.64(+0.73%) |
Mar 31, 2021 | 225.99 | 226.58 | 223.46 | 223.93 | 1,678,254 | -1.93(-0.85%) |
Mar 30, 2021 | 226.37 | 228.20 | 224.99 | 225.86 | 1,133,426 | -1.50(-0.66%) |
Mar 29, 2021 | 221.70 | 227.76 | 219.95 | 227.36 | 1,643,502 | +5.18(+2.33%) |
Mar 26, 2021 | 219.91 | 222.35 | 217.41 | 222.18 | 2,420,288 | +3.19(+1.46%) |
Mar 25, 2021 | 219.65 | 220.03 | 216.86 | 218.99 | 2,057,561 | -0.18(-0.08%) |
Mar 24, 2021 | 217.73 | 221.18 | 217.34 | 219.16 | 2,424,165 | +1.20(+0.55%) |
Mar 23, 2021 | 218.10 | 220.06 | 216.94 | 217.97 | 2,036,648 | +0.56(+0.26%) |
Mar 22, 2021 | 216.21 | 218.61 | 215.86 | 217.40 | 2,729,634 | +0.49(+0.22%) |
Mar 19, 2021 | 217.99 | 218.93 | 215.91 | 216.91 | 2,728,360 | -1.60(-0.73%) |
Mar 18, 2021 | 219.93 | 220.44 | 217.91 | 218.51 | 1,666,119 | -1.22(-0.55%) |
Mar 17, 2021 | 221.40 | 221.59 | 219.27 | 219.73 | 1,975,426 | -0.93(-0.42%) |
Mar 16, 2021 | 219.55 | 221.97 | 218.84 | 220.66 | 2,441,111 | +1.22(+0.55%) |
Mar 15, 2021 | 221.39 | 222.11 | 218.91 | 219.44 | 1,839,710 | -2.43(-1.10%) |
Mar 12, 2021 | 222.85 | 223.81 | 221.19 | 221.88 | 1,748,242 | +0.00(+0.00%) |
Mar 11, 2021 | 223.38 | 224.44 | 221.70 | 221.88 | 1,521,341 | -1.70(-0.76%) |
Mar 10, 2021 | 224.68 | 225.97 | 222.96 | 223.58 | 1,219,687 | -1.70(-0.76%) |
Mar 09, 2021 | 224.13 | 227.31 | 223.76 | 225.28 | 1,518,921 | +1.46(+0.65%) |
Mar 08, 2021 | 227.28 | 228.69 | 223.73 | 223.82 | 1,550,464 | -2.69(-1.19%) |
Mar 05, 2021 | 222.04 | 226.75 | 219.61 | 226.51 | 1,358,682 | +6.54(+2.97%) |
Mar 04, 2021 | 222.00 | 224.75 | 218.92 | 219.97 | 1,650,930 | -1.92(-0.86%) |
Mar 03, 2021 | 224.78 | 228.69 | 221.67 | 221.89 | 1,692,502 | -4.40(-1.94%) |
Mar 02, 2021 | 226.69 | 228.39 | 224.42 | 226.29 | 1,465,610 | +0.02(+0.01%) |
Mar 01, 2021 | 222.77 | 228.16 | 222.66 | 226.27 | 1,689,706 | +4.67(+2.11%) |
Feb 26, 2021 | 225.90 | 225.90 | 220.78 | 221.60 | 1,896,832 | -3.16(-1.41%) |
Feb 25, 2021 | 227.16 | 228.84 | 224.05 | 224.76 | 1,560,038 | -2.67(-1.17%) |
Feb 24, 2021 | 224.75 | 229.55 | 223.79 | 227.43 | 1,606,799 | +2.36(+1.05%) |
Feb 23, 2021 | 223.62 | 225.22 | 220.82 | 225.07 | 2,101,258 | +2.49(+1.12%) |
Feb 22, 2021 | 221.96 | 223.78 | 220.54 | 222.58 | 2,497,303 | +0.37(+0.17%) |
Feb 19, 2021 | 222.40 | 223.50 | 221.60 | 222.21 | 1,379,953 | +1.05(+0.48%) |
Feb 18, 2021 | 221.89 | 223.65 | 219.27 | 221.16 | 2,998,766 | -1.89(-0.85%) |
Feb 17, 2021 | 219.97 | 223.10 | 219.57 | 223.05 | 1,351,842 | +2.04(+0.92%) |
Feb 16, 2021 | 218.85 | 224.15 | 218.59 | 221.00 | 2,694,720 | -0.91(-0.41%) |
Feb 12, 2021 | 222.71 | 224.99 | 220.16 | 221.92 | 1,491,242 | -1.24(-0.55%) |
Feb 11, 2021 | 222.75 | 225.92 | 221.59 | 223.15 | 1,394,567 | +2.69(+1.22%) |
Feb 10, 2021 | 222.81 | 224.43 | 219.72 | 220.47 | 1,953,432 | -1.85(-0.83%) |
Feb 09, 2021 | 219.23 | 223.04 | 219.03 | 222.32 | 2,113,363 | +2.74(+1.25%) |
Feb 08, 2021 | 217.86 | 219.66 | 215.18 | 219.58 | 1,482,065 | +2.35(+1.08%) |
Feb 05, 2021 | 204.99 | 217.40 | 203.94 | 217.23 | 2,188,052 | +14.71(+7.27%) |
Feb 04, 2021 | 200.43 | 202.91 | 198.78 | 202.51 | 1,571,677 | +2.75(+1.38%) |
Feb 03, 2021 | 203.88 | 204.69 | 199.28 | 199.76 | 1,565,633 | -4.78(-2.34%) |
Feb 02, 2021 | 202.93 | 205.89 | 202.46 | 204.54 | 1,917,510 | +3.41(+1.69%) |