Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 232.13 | 233.83 | 228.86 | 229.66 | 5,039,095 | -4.03(-1.72%) |
Apr 29, 2021 | 236.64 | 236.99 | 231.51 | 233.69 | 4,151,442 | -2.51(-1.06%) |
Apr 28, 2021 | 234.33 | 237.65 | 232.86 | 236.20 | 4,285,667 | +2.66(+1.14%) |
Apr 27, 2021 | 234.79 | 235.23 | 231.25 | 233.54 | 3,454,210 | -1.25(-0.53%) |
Apr 26, 2021 | 233.37 | 235.13 | 231.76 | 234.79 | 3,469,065 | +1.94(+0.83%) |
Apr 23, 2021 | 232.28 | 234.82 | 231.09 | 232.84 | 5,464,109 | +2.15(+0.93%) |
Apr 22, 2021 | 229.34 | 233.22 | 228.36 | 230.69 | 4,989,433 | +0.79(+0.34%) |
Apr 21, 2021 | 226.46 | 230.13 | 226.02 | 229.90 | 4,033,628 | +2.59(+1.14%) |
Apr 20, 2021 | 229.34 | 230.79 | 226.24 | 227.31 | 4,090,313 | -2.53(-1.10%) |
Apr 19, 2021 | 230.17 | 231.54 | 228.22 | 229.84 | 4,266,990 | -1.41(-0.61%) |
Apr 16, 2021 | 233.33 | 233.33 | 229.24 | 231.25 | 5,103,278 | -1.09(-0.47%) |
Apr 15, 2021 | 229.21 | 232.41 | 228.84 | 232.33 | 5,084,768 | +4.97(+2.18%) |
Apr 14, 2021 | 232.19 | 232.47 | 227.01 | 227.37 | 4,630,107 | -3.97(-1.72%) |
Apr 13, 2021 | 228.35 | 232.82 | 227.85 | 231.34 | 5,411,450 | +3.23(+1.42%) |
Apr 12, 2021 | 228.86 | 229.19 | 226.50 | 228.11 | 6,222,284 | -2.51(-1.09%) |
Apr 09, 2021 | 223.69 | 230.65 | 222.99 | 230.62 | 7,340,169 | +6.81(+3.04%) |
Apr 08, 2021 | 222.36 | 225.06 | 221.81 | 223.81 | 6,185,267 | +3.65(+1.66%) |
Apr 07, 2021 | 221.33 | 222.04 | 218.76 | 220.16 | 4,415,372 | -0.30(-0.14%) |
Apr 06, 2021 | 219.19 | 220.92 | 217.63 | 220.46 | 5,463,637 | +0.80(+0.36%) |
Apr 05, 2021 | 218.98 | 221.21 | 218.31 | 219.66 | 5,568,516 | +1.57(+0.72%) |
Apr 01, 2021 | 212.99 | 218.31 | 212.76 | 218.09 | 7,785,742 | +6.83(+3.23%) |
Mar 31, 2021 | 209.84 | 213.06 | 209.51 | 211.26 | 6,855,932 | +1.86(+0.89%) |
Mar 30, 2021 | 208.04 | 210.69 | 206.76 | 209.40 | 4,730,442 | -0.77(-0.37%) |
Mar 29, 2021 | 208.41 | 211.05 | 205.40 | 210.17 | 5,701,297 | +1.68(+0.80%) |
Mar 26, 2021 | 205.05 | 208.81 | 204.19 | 208.49 | 7,354,108 | +3.64(+1.78%) |
Mar 25, 2021 | 205.58 | 207.57 | 203.79 | 204.85 | 7,994,707 | -4.08(-1.95%) |
Mar 24, 2021 | 214.51 | 214.66 | 208.81 | 208.93 | 4,629,028 | -5.45(-2.54%) |
Mar 23, 2021 | 214.15 | 216.81 | 213.72 | 214.39 | 4,589,252 | -0.17(-0.08%) |
Mar 22, 2021 | 210.88 | 216.36 | 210.77 | 214.56 | 5,015,440 | +2.96(+1.40%) |
Mar 19, 2021 | 209.21 | 212.14 | 208.47 | 211.59 | 7,108,707 | +2.71(+1.30%) |
Mar 18, 2021 | 210.10 | 210.78 | 207.81 | 208.88 | 5,597,058 | -3.63(-1.71%) |
Mar 17, 2021 | 212.91 | 214.20 | 210.26 | 212.51 | 5,819,418 | -1.36(-0.63%) |
Mar 16, 2021 | 214.23 | 216.07 | 212.87 | 213.87 | 5,325,285 | +1.67(+0.79%) |
Mar 15, 2021 | 211.25 | 212.33 | 208.90 | 212.19 | 5,755,288 | +0.59(+0.28%) |
Mar 12, 2021 | 212.84 | 213.24 | 208.70 | 211.60 | 6,132,118 | -3.73(-1.73%) |
Mar 11, 2021 | 214.39 | 217.55 | 213.74 | 215.33 | 6,443,281 | +3.98(+1.88%) |
Mar 10, 2021 | 214.07 | 215.53 | 211.16 | 211.35 | 7,201,781 | +0.43(+0.20%) |
Mar 09, 2021 | 211.57 | 215.17 | 210.57 | 210.93 | 9,751,231 | +3.80(+1.83%) |
Mar 08, 2021 | 213.01 | 214.29 | 206.98 | 207.13 | 9,593,073 | -3.03(-1.44%) |
Mar 05, 2021 | 209.41 | 211.74 | 202.64 | 210.16 | 11,438,577 | +5.41(+2.64%) |
Mar 04, 2021 | 206.25 | 208.49 | 200.93 | 204.74 | 12,821,403 | -0.67(-0.33%) |
Mar 03, 2021 | 212.22 | 212.71 | 204.81 | 205.41 | 11,473,449 | -7.45(-3.50%) |
Mar 02, 2021 | 217.78 | 217.98 | 212.73 | 212.86 | 10,226,786 | -4.06(-1.87%) |
Mar 01, 2021 | 219.27 | 219.57 | 214.42 | 216.92 | 14,033,348 | +1.04(+0.48%) |
Feb 26, 2021 | 228.69 | 229.84 | 215.72 | 215.88 | 20,431,266 | -14.54(-6.31%) |
Feb 25, 2021 | 237.85 | 239.66 | 229.11 | 230.42 | 8,729,894 | -9.36(-3.90%) |
Feb 24, 2021 | 234.86 | 240.81 | 230.85 | 239.78 | 6,135,694 | +4.82(+2.05%) |
Feb 23, 2021 | 234.26 | 238.28 | 228.36 | 234.97 | 8,660,731 | -5.29(-2.20%) |
Feb 22, 2021 | 243.56 | 243.82 | 239.69 | 240.26 | 5,061,040 | -5.59(-2.28%) |
Feb 19, 2021 | 247.29 | 248.68 | 245.28 | 245.86 | 4,660,915 | -0.45(-0.18%) |
Feb 18, 2021 | 245.27 | 247.30 | 241.88 | 246.30 | 4,164,628 | -0.65(-0.26%) |
Feb 17, 2021 | 247.55 | 248.79 | 244.80 | 246.95 | 5,905,758 | -0.93(-0.37%) |
Feb 16, 2021 | 244.30 | 250.51 | 243.10 | 247.88 | 10,857,333 | +8.20(+3.42%) |
Feb 12, 2021 | 240.26 | 240.87 | 238.23 | 239.68 | 4,326,760 | -0.87(-0.36%) |
Feb 11, 2021 | 238.25 | 242.20 | 237.90 | 240.55 | 6,091,515 | +4.51(+1.91%) |
Feb 10, 2021 | 236.77 | 237.54 | 233.29 | 236.04 | 5,546,649 | +0.02(+0.01%) |
Feb 09, 2021 | 238.88 | 239.39 | 235.56 | 236.02 | 5,159,333 | -2.22(-0.93%) |
Feb 08, 2021 | 238.83 | 240.42 | 236.45 | 238.25 | 4,345,389 | +0.04(+0.02%) |
Feb 05, 2021 | 238.47 | 238.68 | 235.74 | 238.21 | 5,034,281 | +0.91(+0.38%) |
Feb 04, 2021 | 234.85 | 237.55 | 234.80 | 237.30 | 4,773,665 | +3.15(+1.35%) |
Feb 03, 2021 | 234.33 | 235.33 | 231.60 | 234.15 | 5,368,417 | +0.62(+0.26%) |
Feb 02, 2021 | 230.81 | 235.28 | 230.72 | 233.53 | 7,147,727 | +5.72(+2.51%) |