Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 259.48 | 265.29 | 257.46 | 260.31 | 133,364 | -0.20(-0.08%) |
Apr 29, 2021 | 252.01 | 262.96 | 248.52 | 260.51 | 197,168 | +9.00(+3.58%) |
Apr 28, 2021 | 251.20 | 254.19 | 250.26 | 251.51 | 202,105 | +0.39(+0.15%) |
Apr 27, 2021 | 246.81 | 251.39 | 246.55 | 251.12 | 105,695 | +3.10(+1.25%) |
Apr 26, 2021 | 243.99 | 248.16 | 241.50 | 248.02 | 332,892 | +6.41(+2.65%) |
Apr 23, 2021 | 237.37 | 242.46 | 237.37 | 241.62 | 130,819 | +4.39(+1.85%) |
Apr 22, 2021 | 234.62 | 238.10 | 228.95 | 237.23 | 137,673 | +3.29(+1.41%) |
Apr 21, 2021 | 230.19 | 237.37 | 230.08 | 233.94 | 156,093 | +2.42(+1.04%) |
Apr 20, 2021 | 232.18 | 235.76 | 231.03 | 231.52 | 171,568 | -1.93(-0.83%) |
Apr 19, 2021 | 233.17 | 234.76 | 231.57 | 233.45 | 154,308 | +0.41(+0.18%) |
Apr 16, 2021 | 231.65 | 235.75 | 229.38 | 233.03 | 393,475 | +2.47(+1.07%) |
Apr 15, 2021 | 231.11 | 232.86 | 228.47 | 230.57 | 137,119 | +0.14(+0.06%) |
Apr 14, 2021 | 229.42 | 233.86 | 228.87 | 230.43 | 190,261 | +2.24(+0.98%) |
Apr 13, 2021 | 230.22 | 230.78 | 228.04 | 228.19 | 89,898 | -1.11(-0.48%) |
Apr 12, 2021 | 228.72 | 230.32 | 227.73 | 229.30 | 69,373 | -0.02(-0.01%) |
Apr 09, 2021 | 229.37 | 230.33 | 226.91 | 229.32 | 145,275 | +0.05(+0.02%) |
Apr 08, 2021 | 229.15 | 229.82 | 228.48 | 229.27 | 129,996 | +1.60(+0.70%) |
Apr 07, 2021 | 230.62 | 233.25 | 227.30 | 227.68 | 86,552 | -3.06(-1.33%) |
Apr 06, 2021 | 232.10 | 234.48 | 230.27 | 230.74 | 152,005 | -1.44(-0.62%) |
Apr 05, 2021 | 229.78 | 233.90 | 227.41 | 232.18 | 143,759 | +3.60(+1.57%) |
Apr 01, 2021 | 221.52 | 229.09 | 220.28 | 228.58 | 110,608 | +7.83(+3.55%) |
Mar 31, 2021 | 222.09 | 225.15 | 217.02 | 220.75 | 154,463 | -2.22(-0.99%) |
Mar 30, 2021 | 222.35 | 224.27 | 217.15 | 222.97 | 115,015 | +1.02(+0.46%) |
Mar 29, 2021 | 221.03 | 222.71 | 218.86 | 221.95 | 176,888 | -0.14(-0.06%) |
Mar 26, 2021 | 219.43 | 224.22 | 219.43 | 222.08 | 112,545 | +2.05(+0.93%) |
Mar 25, 2021 | 221.10 | 221.19 | 215.66 | 220.03 | 105,529 | -2.05(-0.92%) |
Mar 24, 2021 | 229.02 | 229.26 | 221.24 | 222.08 | 97,724 | -6.59(-2.88%) |
Mar 23, 2021 | 225.97 | 229.10 | 222.73 | 228.68 | 117,548 | +2.28(+1.01%) |
Mar 22, 2021 | 231.90 | 232.25 | 224.82 | 226.39 | 100,387 | -6.53(-2.80%) |
Mar 19, 2021 | 232.42 | 236.20 | 230.96 | 232.92 | 436,520 | +0.84(+0.36%) |
Mar 18, 2021 | 236.84 | 237.08 | 231.24 | 232.08 | 111,322 | -4.87(-2.05%) |
Mar 17, 2021 | 235.91 | 237.76 | 230.71 | 236.95 | 89,370 | +0.17(+0.07%) |
Mar 16, 2021 | 244.40 | 244.98 | 236.77 | 236.78 | 100,862 | -7.18(-2.94%) |
Mar 15, 2021 | 239.73 | 245.76 | 238.84 | 243.96 | 120,063 | +4.45(+1.86%) |
Mar 12, 2021 | 237.78 | 239.66 | 236.95 | 239.51 | 61,777 | +0.17(+0.07%) |
Mar 11, 2021 | 239.73 | 243.74 | 235.80 | 239.34 | 72,174 | +1.40(+0.59%) |
Mar 10, 2021 | 239.66 | 242.13 | 237.32 | 237.94 | 88,559 | +0.42(+0.18%) |
Mar 09, 2021 | 232.41 | 239.61 | 232.41 | 237.51 | 162,639 | +6.46(+2.80%) |
Mar 08, 2021 | 232.03 | 234.91 | 230.42 | 231.05 | 106,983 | -1.11(-0.48%) |
Mar 05, 2021 | 223.66 | 233.18 | 221.53 | 232.16 | 142,006 | +9.12(+4.09%) |
Mar 04, 2021 | 225.23 | 227.01 | 220.84 | 223.04 | 132,456 | -2.95(-1.31%) |
Mar 03, 2021 | 227.85 | 228.53 | 224.23 | 225.99 | 186,259 | +0.82(+0.37%) |
Mar 02, 2021 | 225.62 | 226.47 | 223.46 | 225.16 | 112,709 | -0.75(-0.33%) |
Mar 01, 2021 | 222.01 | 226.94 | 220.95 | 225.91 | 132,355 | +5.94(+2.70%) |
Feb 26, 2021 | 218.42 | 221.03 | 217.07 | 219.97 | 161,987 | +1.54(+0.71%) |
Feb 25, 2021 | 219.64 | 221.83 | 217.32 | 218.44 | 148,018 | -2.10(-0.95%) |
Feb 24, 2021 | 223.58 | 223.58 | 219.76 | 220.53 | 150,081 | -4.13(-1.84%) |
Feb 23, 2021 | 223.38 | 226.52 | 216.03 | 224.66 | 187,851 | -4.00(-1.75%) |
Feb 22, 2021 | 242.12 | 242.12 | 226.81 | 228.67 | 219,461 | -15.05(-6.17%) |
Feb 19, 2021 | 243.45 | 245.24 | 234.53 | 243.71 | 244,663 | -0.75(-0.31%) |
Feb 18, 2021 | 245.07 | 247.89 | 244.25 | 244.46 | 198,857 | -2.21(-0.89%) |
Feb 17, 2021 | 245.72 | 247.31 | 242.17 | 246.67 | 70,904 | -1.13(-0.46%) |
Feb 16, 2021 | 246.83 | 250.88 | 245.66 | 247.79 | 296,607 | +4.62(+1.90%) |
Feb 12, 2021 | 240.33 | 244.85 | 239.36 | 243.18 | 121,312 | +2.23(+0.92%) |
Feb 11, 2021 | 236.42 | 241.27 | 236.42 | 240.95 | 100,124 | +5.06(+2.15%) |
Feb 10, 2021 | 234.11 | 236.73 | 231.93 | 235.89 | 91,047 | +1.66(+0.71%) |
Feb 09, 2021 | 232.90 | 240.37 | 231.58 | 234.23 | 178,417 | -0.03(-0.01%) |
Feb 08, 2021 | 236.89 | 238.06 | 232.53 | 234.26 | 161,503 | +1.43(+0.62%) |
Feb 05, 2021 | 236.35 | 236.35 | 232.44 | 232.83 | 139,458 | -3.59(-1.52%) |
Feb 04, 2021 | 236.75 | 239.94 | 235.25 | 236.42 | 74,416 | -0.06(-0.02%) |
Feb 03, 2021 | 238.04 | 239.81 | 234.62 | 236.47 | 67,721 | -3.33(-1.39%) |
Feb 02, 2021 | 236.44 | 240.84 | 234.31 | 239.80 | 105,674 | +4.95(+2.11%) |