Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 243.92 | 246.21 | 242.19 | 245.40 | 727,768 | +1.47(+0.60%) |
Apr 29, 2021 | 239.65 | 244.32 | 238.82 | 243.93 | 841,317 | +5.45(+2.29%) |
Apr 28, 2021 | 240.40 | 241.26 | 238.30 | 238.48 | 603,409 | -1.60(-0.67%) |
Apr 27, 2021 | 240.46 | 240.78 | 238.92 | 240.07 | 551,219 | -0.05(-0.02%) |
Apr 26, 2021 | 242.42 | 243.32 | 239.38 | 240.13 | 637,641 | -1.44(-0.60%) |
Apr 23, 2021 | 241.62 | 242.41 | 240.12 | 241.57 | 561,293 | +0.21(+0.09%) |
Apr 22, 2021 | 238.83 | 241.76 | 237.79 | 241.36 | 586,615 | +2.59(+1.09%) |
Apr 21, 2021 | 239.34 | 240.64 | 237.57 | 238.76 | 647,239 | +0.17(+0.07%) |
Apr 20, 2021 | 236.09 | 241.15 | 235.78 | 238.60 | 969,792 | +2.61(+1.11%) |
Apr 19, 2021 | 232.86 | 236.11 | 231.81 | 235.99 | 628,384 | +3.12(+1.34%) |
Apr 16, 2021 | 234.44 | 234.56 | 232.70 | 232.86 | 770,389 | -0.83(-0.36%) |
Apr 15, 2021 | 231.79 | 234.14 | 231.26 | 233.69 | 998,982 | +3.54(+1.54%) |
Apr 14, 2021 | 232.38 | 232.38 | 229.38 | 230.15 | 582,651 | -2.84(-1.22%) |
Apr 13, 2021 | 228.31 | 233.28 | 227.95 | 233.00 | 938,813 | +5.31(+2.33%) |
Apr 12, 2021 | 225.95 | 228.06 | 224.85 | 227.68 | 600,524 | +2.60(+1.16%) |
Apr 09, 2021 | 225.00 | 226.44 | 224.68 | 225.08 | 617,434 | +0.98(+0.44%) |
Apr 08, 2021 | 223.09 | 226.13 | 223.09 | 224.10 | 649,399 | +0.91(+0.41%) |
Apr 07, 2021 | 223.04 | 223.73 | 221.57 | 223.19 | 871,577 | +0.36(+0.16%) |
Apr 06, 2021 | 221.96 | 222.88 | 219.95 | 222.84 | 853,122 | +0.04(+0.02%) |
Apr 05, 2021 | 219.64 | 223.08 | 218.71 | 222.80 | 1,331,730 | +2.91(+1.32%) |
Apr 01, 2021 | 216.70 | 220.05 | 215.94 | 219.90 | 967,340 | +4.52(+2.10%) |
Mar 31, 2021 | 215.58 | 218.18 | 213.45 | 215.37 | 1,266,492 | -0.24(-0.11%) |
Mar 30, 2021 | 216.71 | 217.22 | 214.65 | 215.61 | 748,086 | -0.84(-0.39%) |
Mar 29, 2021 | 212.91 | 218.34 | 211.18 | 216.45 | 943,208 | +2.97(+1.39%) |
Mar 26, 2021 | 211.19 | 213.69 | 209.32 | 213.48 | 958,403 | +2.87(+1.36%) |
Mar 25, 2021 | 211.56 | 211.66 | 207.30 | 210.61 | 681,517 | +0.14(+0.07%) |
Mar 24, 2021 | 210.87 | 211.92 | 209.62 | 210.47 | 751,843 | -1.54(-0.72%) |
Mar 23, 2021 | 207.22 | 212.34 | 206.61 | 212.00 | 829,033 | +5.41(+2.62%) |
Mar 22, 2021 | 203.76 | 207.47 | 203.36 | 206.59 | 741,438 | +2.83(+1.39%) |
Mar 19, 2021 | 211.72 | 212.09 | 203.76 | 203.76 | 1,531,154 | -7.46(-3.53%) |
Mar 18, 2021 | 209.84 | 211.49 | 208.07 | 211.23 | 654,102 | +0.31(+0.15%) |
Mar 17, 2021 | 213.93 | 213.93 | 209.32 | 210.92 | 861,372 | -3.20(-1.50%) |
Mar 16, 2021 | 212.15 | 214.62 | 210.92 | 214.12 | 587,680 | +2.49(+1.18%) |
Mar 15, 2021 | 211.50 | 212.60 | 209.16 | 211.64 | 1,016,608 | +1.25(+0.59%) |
Mar 12, 2021 | 206.38 | 210.49 | 206.38 | 210.39 | 691,871 | +3.84(+1.86%) |
Mar 11, 2021 | 206.81 | 209.31 | 206.42 | 206.55 | 710,889 | -1.06(-0.51%) |
Mar 10, 2021 | 208.32 | 208.32 | 205.33 | 207.61 | 722,885 | -0.17(-0.08%) |
Mar 09, 2021 | 206.60 | 209.75 | 206.03 | 207.78 | 675,124 | +1.20(+0.58%) |
Mar 08, 2021 | 204.49 | 208.46 | 203.01 | 206.58 | 725,951 | +3.12(+1.53%) |
Mar 05, 2021 | 200.65 | 203.88 | 198.66 | 203.47 | 771,467 | +3.20(+1.60%) |
Mar 04, 2021 | 200.43 | 202.94 | 198.35 | 200.26 | 1,158,732 | +0.43(+0.22%) |
Mar 03, 2021 | 201.67 | 202.54 | 199.72 | 199.83 | 1,184,277 | -3.10(-1.53%) |
Mar 02, 2021 | 200.18 | 204.31 | 199.29 | 202.93 | 1,059,389 | +2.13(+1.06%) |
Mar 01, 2021 | 204.29 | 206.76 | 200.65 | 200.80 | 899,339 | -1.70(-0.84%) |
Feb 26, 2021 | 210.98 | 211.93 | 202.43 | 202.50 | 1,283,237 | -8.15(-3.87%) |
Feb 25, 2021 | 210.57 | 213.39 | 207.97 | 210.66 | 943,196 | +0.65(+0.31%) |
Feb 24, 2021 | 209.32 | 212.07 | 208.79 | 210.01 | 927,932 | +0.23(+0.11%) |
Feb 23, 2021 | 208.67 | 213.12 | 207.32 | 209.78 | 917,597 | +3.96(+1.93%) |
Feb 22, 2021 | 203.07 | 206.36 | 201.91 | 205.81 | 821,924 | +2.65(+1.30%) |
Feb 19, 2021 | 203.98 | 205.04 | 202.35 | 203.16 | 879,597 | -0.26(-0.13%) |
Feb 18, 2021 | 202.02 | 204.37 | 202.02 | 203.42 | 719,428 | +0.80(+0.40%) |
Feb 17, 2021 | 199.05 | 203.02 | 198.77 | 202.62 | 1,015,495 | +3.57(+1.79%) |
Feb 16, 2021 | 200.48 | 200.65 | 196.10 | 199.05 | 654,238 | -1.65(-0.82%) |
Feb 12, 2021 | 201.24 | 201.65 | 198.66 | 200.70 | 713,358 | -1.05(-0.52%) |
Feb 11, 2021 | 201.64 | 202.68 | 200.49 | 201.75 | 985,628 | -0.89(-0.44%) |
Feb 10, 2021 | 205.71 | 205.75 | 200.26 | 202.64 | 805,304 | -1.97(-0.96%) |
Feb 09, 2021 | 202.29 | 204.93 | 201.65 | 204.61 | 785,932 | +3.34(+1.66%) |
Feb 08, 2021 | 197.99 | 201.44 | 196.98 | 201.27 | 604,332 | +2.74(+1.38%) |
Feb 05, 2021 | 200.40 | 200.40 | 198.01 | 198.52 | 897,734 | -1.31(-0.65%) |
Feb 04, 2021 | 200.95 | 204.27 | 199.35 | 199.83 | 1,346,829 | -0.39(-0.19%) |
Feb 03, 2021 | 198.35 | 201.51 | 196.32 | 200.22 | 812,448 | +0.87(+0.43%) |
Feb 02, 2021 | 200.69 | 201.39 | 198.95 | 199.35 | 1,097,209 | -2.07(-1.03%) |