Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 234.70 | 234.70 | 231.27 | 231.47 | 858,116 | -4.35(-1.85%) |
Apr 29, 2021 | 235.23 | 235.90 | 232.93 | 235.83 | 737,055 | +1.29(+0.55%) |
Apr 28, 2021 | 236.85 | 237.95 | 233.62 | 234.54 | 1,129,149 | -2.25(-0.95%) |
Apr 27, 2021 | 237.60 | 238.85 | 234.85 | 236.79 | 1,241,440 | -1.12(-0.47%) |
Apr 26, 2021 | 241.77 | 243.20 | 237.80 | 237.91 | 1,100,009 | -3.14(-1.30%) |
Apr 23, 2021 | 240.03 | 242.41 | 240.03 | 241.05 | 740,412 | +1.24(+0.52%) |
Apr 22, 2021 | 242.67 | 243.07 | 239.62 | 239.81 | 700,996 | -1.79(-0.74%) |
Apr 21, 2021 | 237.96 | 242.16 | 236.13 | 241.60 | 977,188 | +2.84(+1.19%) |
Apr 20, 2021 | 241.37 | 241.37 | 237.31 | 238.77 | 947,257 | -2.60(-1.08%) |
Apr 19, 2021 | 242.24 | 242.85 | 239.20 | 241.37 | 1,077,741 | -1.41(-0.58%) |
Apr 16, 2021 | 243.02 | 244.34 | 240.23 | 242.78 | 2,075,877 | +2.19(+0.91%) |
Apr 15, 2021 | 240.94 | 242.84 | 239.13 | 240.59 | 1,017,118 | +0.50(+0.21%) |
Apr 14, 2021 | 240.62 | 242.74 | 239.05 | 240.09 | 1,137,810 | +0.92(+0.38%) |
Apr 13, 2021 | 239.91 | 239.91 | 235.99 | 239.17 | 1,356,648 | -0.74(-0.31%) |
Apr 12, 2021 | 238.99 | 240.17 | 237.05 | 239.91 | 925,150 | +1.70(+0.71%) |
Apr 09, 2021 | 237.66 | 238.72 | 235.42 | 238.22 | 1,083,615 | +2.24(+0.95%) |
Apr 08, 2021 | 236.52 | 237.35 | 234.40 | 235.97 | 1,246,100 | -1.13(-0.48%) |
Apr 07, 2021 | 238.99 | 240.36 | 235.43 | 237.10 | 841,067 | -1.83(-0.77%) |
Apr 06, 2021 | 240.46 | 244.26 | 238.50 | 238.93 | 981,148 | -1.25(-0.52%) |
Apr 05, 2021 | 239.05 | 240.74 | 237.68 | 240.18 | 1,022,786 | +3.49(+1.47%) |
Apr 01, 2021 | 238.24 | 238.85 | 235.30 | 236.69 | 1,358,874 | -1.28(-0.54%) |
Mar 31, 2021 | 243.05 | 244.26 | 237.94 | 237.97 | 1,230,767 | -4.05(-1.67%) |
Mar 30, 2021 | 239.59 | 244.20 | 239.59 | 242.02 | 946,876 | +2.46(+1.03%) |
Mar 29, 2021 | 238.79 | 243.38 | 238.79 | 239.56 | 1,026,982 | -1.45(-0.60%) |
Mar 26, 2021 | 241.53 | 241.92 | 238.31 | 241.01 | 844,179 | +1.14(+0.47%) |
Mar 25, 2021 | 236.88 | 240.74 | 232.85 | 239.87 | 933,798 | +3.20(+1.35%) |
Mar 24, 2021 | 236.21 | 239.70 | 236.21 | 236.67 | 998,964 | +2.02(+0.86%) |
Mar 23, 2021 | 238.11 | 241.05 | 233.86 | 234.65 | 1,465,765 | -7.33(-3.03%) |
Mar 22, 2021 | 244.68 | 245.01 | 239.73 | 241.98 | 1,335,335 | -2.22(-0.91%) |
Mar 19, 2021 | 245.40 | 247.00 | 241.12 | 244.20 | 2,770,340 | -2.17(-0.88%) |
Mar 18, 2021 | 247.69 | 252.34 | 245.44 | 246.37 | 1,071,436 | -1.27(-0.51%) |
Mar 17, 2021 | 246.43 | 248.59 | 244.25 | 247.64 | 836,159 | +2.50(+1.02%) |
Mar 16, 2021 | 253.53 | 254.48 | 243.63 | 245.14 | 1,407,667 | -8.33(-3.29%) |
Mar 15, 2021 | 251.06 | 253.48 | 249.75 | 253.47 | 1,020,766 | +1.90(+0.76%) |
Mar 12, 2021 | 248.33 | 252.08 | 247.95 | 251.57 | 867,480 | +3.78(+1.53%) |
Mar 11, 2021 | 250.55 | 251.47 | 247.45 | 247.79 | 966,351 | -3.06(-1.22%) |
Mar 10, 2021 | 246.48 | 251.70 | 244.92 | 250.84 | 1,108,034 | +5.93(+2.42%) |
Mar 09, 2021 | 247.85 | 250.81 | 244.76 | 244.91 | 952,815 | -1.97(-0.80%) |
Mar 08, 2021 | 247.04 | 251.00 | 245.14 | 246.88 | 1,240,240 | +2.71(+1.11%) |
Mar 05, 2021 | 239.87 | 245.52 | 237.00 | 244.17 | 1,421,809 | +6.66(+2.80%) |
Mar 04, 2021 | 246.40 | 246.40 | 234.06 | 237.51 | 1,304,286 | -2.81(-1.17%) |
Mar 03, 2021 | 236.58 | 242.86 | 236.32 | 240.32 | 1,317,532 | +3.66(+1.55%) |
Mar 02, 2021 | 240.64 | 241.28 | 234.82 | 236.66 | 971,844 | -4.87(-2.02%) |
Mar 01, 2021 | 235.34 | 243.52 | 235.34 | 241.52 | 1,244,264 | +8.98(+3.86%) |
Feb 26, 2021 | 234.87 | 235.70 | 231.26 | 232.54 | 928,019 | -2.14(-0.91%) |
Feb 25, 2021 | 237.19 | 238.36 | 233.18 | 234.68 | 1,042,285 | -3.30(-1.39%) |
Feb 24, 2021 | 231.72 | 239.03 | 231.09 | 237.98 | 1,220,216 | +7.55(+3.28%) |
Feb 23, 2021 | 229.71 | 232.25 | 226.21 | 230.43 | 1,192,989 | +1.50(+0.65%) |
Feb 22, 2021 | 225.34 | 229.76 | 225.34 | 228.93 | 936,995 | +2.31(+1.02%) |
Feb 19, 2021 | 223.39 | 228.27 | 222.57 | 226.63 | 1,118,131 | +4.68(+2.11%) |
Feb 18, 2021 | 219.96 | 221.97 | 218.32 | 221.95 | 1,163,314 | +1.11(+0.50%) |
Feb 17, 2021 | 223.05 | 224.49 | 218.14 | 220.84 | 935,230 | -2.44(-1.09%) |
Feb 16, 2021 | 223.27 | 226.10 | 222.16 | 223.28 | 900,903 | +0.47(+0.21%) |
Feb 12, 2021 | 222.41 | 223.25 | 219.09 | 222.81 | 830,851 | +0.69(+0.31%) |
Feb 11, 2021 | 223.86 | 225.09 | 217.77 | 222.12 | 1,062,258 | -1.74(-0.78%) |
Feb 10, 2021 | 225.62 | 227.07 | 221.62 | 223.85 | 1,080,117 | +0.12(+0.05%) |
Feb 09, 2021 | 218.48 | 224.77 | 216.90 | 223.74 | 1,559,908 | +5.82(+2.67%) |
Feb 08, 2021 | 216.49 | 218.06 | 213.71 | 217.92 | 1,477,271 | +8.20(+3.91%) |
Feb 05, 2021 | 213.17 | 213.81 | 208.42 | 209.72 | 1,602,028 | -2.24(-1.06%) |
Feb 04, 2021 | 214.72 | 218.26 | 209.25 | 211.95 | 1,474,050 | -3.16(-1.47%) |
Feb 03, 2021 | 213.71 | 215.99 | 211.86 | 215.11 | 1,065,104 | +1.50(+0.70%) |
Feb 02, 2021 | 213.53 | 216.85 | 210.51 | 213.62 | 1,226,054 | +0.85(+0.40%) |