Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 229.89 | 231.88 | 228.68 | 228.84 | 125,000 | -3.71(-1.60%) |
Apr 29, 2021 | 235.16 | 235.16 | 229.78 | 232.55 | 167,132 | -0.76(-0.33%) |
Apr 28, 2021 | 233.12 | 234.88 | 231.73 | 233.31 | 199,792 | +0.47(+0.20%) |
Apr 27, 2021 | 233.56 | 234.55 | 231.82 | 232.84 | 138,114 | -0.33(-0.14%) |
Apr 26, 2021 | 230.41 | 233.35 | 230.09 | 233.17 | 206,254 | +2.66(+1.15%) |
Apr 23, 2021 | 228.13 | 231.04 | 228.13 | 230.51 | 179,900 | +3.61(+1.59%) |
Apr 22, 2021 | 228.70 | 230.49 | 225.94 | 226.90 | 239,528 | -1.47(-0.64%) |
Apr 21, 2021 | 225.82 | 228.47 | 224.81 | 228.37 | 318,261 | +1.00(+0.44%) |
Apr 20, 2021 | 230.21 | 230.82 | 225.59 | 227.37 | 189,073 | -3.25(-1.41%) |
Apr 19, 2021 | 231.72 | 233.53 | 228.97 | 230.62 | 215,518 | -2.35(-1.01%) |
Apr 16, 2021 | 235.39 | 235.39 | 231.44 | 232.97 | 199,900 | -1.86(-0.79%) |
Apr 15, 2021 | 233.38 | 235.07 | 233.01 | 234.83 | 179,529 | +3.98(+1.72%) |
Apr 14, 2021 | 235.24 | 235.63 | 230.44 | 230.85 | 265,490 | -3.64(-1.55%) |
Apr 13, 2021 | 232.66 | 235.16 | 232.66 | 234.49 | 182,744 | +2.90(+1.25%) |
Apr 12, 2021 | 231.27 | 232.07 | 229.20 | 231.59 | 295,940 | -0.70(-0.30%) |
Apr 09, 2021 | 230.58 | 232.34 | 229.29 | 232.29 | 152,000 | +0.91(+0.39%) |
Apr 08, 2021 | 229.91 | 231.38 | 229.35 | 231.38 | 197,052 | +3.91(+1.72%) |
Apr 07, 2021 | 227.24 | 228.65 | 226.21 | 227.47 | 230,348 | +0.18(+0.08%) |
Apr 06, 2021 | 225.51 | 228.39 | 225.51 | 227.29 | 250,653 | +1.76(+0.78%) |
Apr 05, 2021 | 224.84 | 225.80 | 223.35 | 225.53 | 200,927 | +1.98(+0.89%) |
Apr 01, 2021 | 221.45 | 224.11 | 221.43 | 223.55 | 299,500 | +5.47(+2.51%) |
Mar 31, 2021 | 215.19 | 219.71 | 215.19 | 218.08 | 279,021 | +4.41(+2.06%) |
Mar 30, 2021 | 213.16 | 214.31 | 211.67 | 213.67 | 222,718 | -0.87(-0.41%) |
Mar 29, 2021 | 215.13 | 216.72 | 212.69 | 214.54 | 213,307 | -1.06(-0.49%) |
Mar 26, 2021 | 212.91 | 215.84 | 210.81 | 215.60 | 257,700 | +3.22(+1.52%) |
Mar 25, 2021 | 211.12 | 213.82 | 209.43 | 212.38 | 280,393 | -0.88(-0.41%) |
Mar 24, 2021 | 221.39 | 221.39 | 213.03 | 213.26 | 850,026 | -6.98(-3.17%) |
Mar 23, 2021 | 221.92 | 223.32 | 219.81 | 220.24 | 1,059,549 | -0.93(-0.42%) |
Mar 22, 2021 | 218.84 | 222.59 | 218.75 | 221.17 | 646,209 | +2.70(+1.24%) |
Mar 19, 2021 | 215.58 | 219.03 | 214.80 | 218.47 | 340,500 | +3.22(+1.50%) |
Mar 18, 2021 | 219.57 | 220.11 | 214.93 | 215.25 | 344,802 | -7.88(-3.53%) |
Mar 17, 2021 | 219.50 | 224.97 | 217.39 | 223.13 | 270,998 | +1.06(+0.48%) |
Mar 16, 2021 | 224.55 | 225.77 | 220.36 | 222.07 | 368,875 | -0.80(-0.36%) |
Mar 15, 2021 | 220.23 | 222.87 | 219.01 | 222.87 | 327,183 | +2.70(+1.23%) |
Mar 12, 2021 | 219.27 | 220.43 | 216.36 | 220.17 | 282,000 | -2.66(-1.19%) |
Mar 11, 2021 | 218.78 | 223.59 | 218.50 | 222.83 | 309,969 | +8.08(+3.76%) |
Mar 10, 2021 | 218.86 | 219.75 | 214.05 | 214.75 | 459,900 | -0.91(-0.42%) |
Mar 09, 2021 | 213.00 | 217.15 | 212.12 | 215.66 | 2,036,228 | +9.17(+4.44%) |
Mar 08, 2021 | 213.18 | 215.70 | 206.25 | 206.49 | 403,616 | -6.77(-3.17%) |
Mar 05, 2021 | 213.78 | 213.83 | 202.50 | 213.26 | 641,800 | +1.91(+0.90%) |
Mar 04, 2021 | 215.53 | 218.00 | 207.39 | 211.35 | 650,956 | -5.01(-2.32%) |
Mar 03, 2021 | 225.72 | 225.82 | 215.58 | 216.36 | 498,641 | -9.64(-4.27%) |
Mar 02, 2021 | 232.24 | 232.37 | 225.94 | 226.00 | 279,232 | -5.32(-2.30%) |
Mar 01, 2021 | 228.31 | 231.61 | 225.97 | 231.32 | 305,268 | +7.29(+3.25%) |
Feb 26, 2021 | 224.14 | 226.75 | 219.90 | 224.03 | 509,900 | +2.12(+0.96%) |
Feb 25, 2021 | 229.27 | 231.97 | 220.93 | 221.91 | 483,270 | -8.54(-3.71%) |
Feb 24, 2021 | 229.01 | 231.10 | 226.44 | 230.45 | 336,076 | -0.37(-0.16%) |
Feb 23, 2021 | 224.38 | 231.54 | 218.85 | 230.82 | 637,762 | +0.31(+0.13%) |
Feb 22, 2021 | 235.24 | 235.82 | 230.12 | 230.51 | 306,562 | -7.85(-3.29%) |
Feb 19, 2021 | 240.02 | 240.73 | 238.06 | 238.36 | 247,100 | -0.52(-0.22%) |
Feb 18, 2021 | 237.07 | 239.72 | 235.38 | 238.88 | 268,037 | -1.47(-0.61%) |
Feb 17, 2021 | 240.80 | 241.09 | 236.91 | 240.35 | 278,120 | -2.82(-1.16%) |
Feb 16, 2021 | 244.39 | 245.86 | 241.49 | 243.17 | 304,894 | -0.01(-0.00%) |
Feb 12, 2021 | 240.92 | 243.28 | 239.79 | 243.18 | 280,300 | +2.03(+0.84%) |
Feb 11, 2021 | 241.49 | 243.11 | 239.71 | 241.15 | 300,518 | +1.67(+0.70%) |
Feb 10, 2021 | 239.83 | 240.93 | 235.31 | 239.48 | 222,511 | +0.94(+0.39%) |
Feb 09, 2021 | 236.82 | 239.32 | 236.82 | 238.54 | 1,282,159 | +1.03(+0.43%) |
Feb 08, 2021 | 237.86 | 238.59 | 235.99 | 237.51 | 222,199 | +1.41(+0.60%) |
Feb 05, 2021 | 233.19 | 236.10 | 232.20 | 236.10 | 315,200 | +4.17(+1.80%) |
Feb 04, 2021 | 229.89 | 232.05 | 229.41 | 231.93 | 223,780 | +4.35(+1.91%) |
Feb 03, 2021 | 229.47 | 229.80 | 227.00 | 227.58 | 398,890 | +0.77(+0.34%) |
Feb 02, 2021 | 224.00 | 227.35 | 224.00 | 226.81 | 271,314 | +4.93(+2.22%) |