Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 236.08 | 236.08 | 232.63 | 232.84 | 853,093 | -4.38(-1.85%) |
Apr 29, 2021 | 236.62 | 237.29 | 234.30 | 237.22 | 732,741 | +1.29(+0.55%) |
Apr 28, 2021 | 238.24 | 239.35 | 234.99 | 235.92 | 1,122,540 | -2.26(-0.95%) |
Apr 27, 2021 | 239.00 | 240.26 | 236.23 | 238.19 | 1,234,174 | -1.13(-0.47%) |
Apr 26, 2021 | 243.19 | 244.63 | 239.20 | 239.31 | 1,093,570 | -3.16(-1.30%) |
Apr 23, 2021 | 241.45 | 243.84 | 241.45 | 242.47 | 736,078 | +1.25(+0.52%) |
Apr 22, 2021 | 244.10 | 244.51 | 241.03 | 241.23 | 696,893 | -1.80(-0.74%) |
Apr 21, 2021 | 239.36 | 243.58 | 237.52 | 243.03 | 971,468 | +2.85(+1.19%) |
Apr 20, 2021 | 242.79 | 242.79 | 238.70 | 240.17 | 941,712 | -2.62(-1.08%) |
Apr 19, 2021 | 243.66 | 244.28 | 240.61 | 242.79 | 1,071,432 | -1.42(-0.58%) |
Apr 16, 2021 | 244.45 | 245.78 | 241.64 | 244.21 | 2,063,726 | +2.21(+0.91%) |
Apr 15, 2021 | 242.35 | 244.27 | 240.54 | 242.00 | 1,011,165 | +0.50(+0.21%) |
Apr 14, 2021 | 242.04 | 244.16 | 240.46 | 241.50 | 1,131,150 | +0.92(+0.38%) |
Apr 13, 2021 | 241.33 | 241.33 | 237.37 | 240.58 | 1,348,707 | -0.75(-0.31%) |
Apr 12, 2021 | 240.40 | 241.59 | 238.45 | 241.33 | 919,735 | +1.71(+0.71%) |
Apr 09, 2021 | 239.06 | 240.13 | 236.81 | 239.62 | 1,077,272 | +2.25(+0.95%) |
Apr 08, 2021 | 237.91 | 238.75 | 235.78 | 237.37 | 1,238,806 | -1.14(-0.48%) |
Apr 07, 2021 | 240.40 | 241.78 | 236.82 | 238.50 | 836,144 | -1.84(-0.77%) |
Apr 06, 2021 | 241.87 | 245.70 | 239.90 | 240.34 | 975,405 | -1.26(-0.52%) |
Apr 05, 2021 | 240.46 | 242.16 | 239.08 | 241.60 | 1,016,799 | +3.51(+1.47%) |
Apr 01, 2021 | 239.64 | 240.26 | 236.68 | 238.09 | 1,350,920 | -1.28(-0.54%) |
Mar 31, 2021 | 244.48 | 245.70 | 239.34 | 239.37 | 1,223,562 | -4.07(-1.67%) |
Mar 30, 2021 | 241.00 | 245.64 | 241.00 | 243.44 | 941,334 | +2.48(+1.03%) |
Mar 29, 2021 | 240.19 | 244.81 | 240.19 | 240.97 | 1,020,971 | -1.46(-0.60%) |
Mar 26, 2021 | 242.95 | 243.34 | 239.72 | 242.43 | 839,237 | +1.14(+0.47%) |
Mar 25, 2021 | 238.28 | 242.16 | 234.22 | 241.28 | 928,332 | +3.22(+1.35%) |
Mar 24, 2021 | 237.60 | 241.12 | 237.60 | 238.07 | 993,117 | +2.03(+0.86%) |
Mar 23, 2021 | 239.51 | 242.47 | 235.24 | 236.03 | 1,457,185 | -7.37(-3.03%) |
Mar 22, 2021 | 246.12 | 246.46 | 241.14 | 243.41 | 1,327,518 | -2.23(-0.91%) |
Mar 19, 2021 | 246.84 | 248.45 | 242.54 | 245.64 | 2,754,124 | -2.18(-0.88%) |
Mar 18, 2021 | 249.15 | 253.83 | 246.89 | 247.82 | 1,065,165 | -1.28(-0.51%) |
Mar 17, 2021 | 247.88 | 250.05 | 245.69 | 249.10 | 831,265 | +2.51(+1.02%) |
Mar 16, 2021 | 255.03 | 255.98 | 245.06 | 246.59 | 1,399,428 | -8.38(-3.29%) |
Mar 15, 2021 | 252.54 | 254.97 | 251.22 | 254.96 | 1,014,791 | +1.91(+0.76%) |
Mar 12, 2021 | 249.79 | 253.57 | 249.41 | 253.05 | 862,402 | +3.81(+1.53%) |
Mar 11, 2021 | 252.03 | 252.95 | 248.90 | 249.25 | 960,695 | -3.08(-1.22%) |
Mar 10, 2021 | 247.93 | 253.18 | 246.36 | 252.32 | 1,101,549 | +5.97(+2.42%) |
Mar 09, 2021 | 249.31 | 252.28 | 246.21 | 246.35 | 947,237 | -1.98(-0.80%) |
Mar 08, 2021 | 248.50 | 252.48 | 246.59 | 248.33 | 1,232,980 | +2.73(+1.11%) |
Mar 05, 2021 | 241.28 | 246.96 | 238.39 | 245.60 | 1,413,487 | +6.70(+2.80%) |
Mar 04, 2021 | 247.85 | 247.85 | 235.43 | 238.91 | 1,296,652 | -2.83(-1.17%) |
Mar 03, 2021 | 237.97 | 244.29 | 237.72 | 241.74 | 1,309,820 | +3.69(+1.55%) |
Mar 02, 2021 | 242.06 | 242.69 | 236.20 | 238.05 | 966,156 | -4.90(-2.02%) |
Mar 01, 2021 | 236.73 | 244.95 | 236.73 | 242.94 | 1,236,981 | +9.03(+3.86%) |
Feb 26, 2021 | 236.26 | 237.09 | 232.63 | 233.91 | 922,587 | -2.15(-0.91%) |
Feb 25, 2021 | 238.58 | 239.77 | 234.56 | 236.06 | 1,036,184 | -3.32(-1.39%) |
Feb 24, 2021 | 233.09 | 240.43 | 232.45 | 239.38 | 1,213,073 | +7.59(+3.28%) |
Feb 23, 2021 | 231.06 | 233.61 | 227.54 | 231.78 | 1,186,006 | +1.51(+0.65%) |
Feb 22, 2021 | 226.67 | 231.11 | 226.67 | 230.28 | 931,510 | +2.32(+1.02%) |
Feb 19, 2021 | 224.71 | 229.61 | 223.88 | 227.96 | 1,111,586 | +4.70(+2.11%) |
Feb 18, 2021 | 221.25 | 223.28 | 219.61 | 223.26 | 1,156,504 | +1.12(+0.50%) |
Feb 17, 2021 | 224.36 | 225.81 | 219.42 | 222.14 | 929,756 | -2.45(-1.09%) |
Feb 16, 2021 | 224.58 | 227.43 | 223.47 | 224.59 | 895,630 | +0.47(+0.21%) |
Feb 12, 2021 | 223.72 | 224.57 | 220.38 | 224.12 | 825,988 | +0.70(+0.31%) |
Feb 11, 2021 | 225.18 | 226.41 | 219.05 | 223.43 | 1,056,040 | -1.75(-0.77%) |
Feb 10, 2021 | 226.94 | 228.41 | 222.92 | 225.17 | 1,073,794 | +0.12(+0.05%) |
Feb 09, 2021 | 219.77 | 226.09 | 218.17 | 225.05 | 1,550,777 | +5.85(+2.67%) |
Feb 08, 2021 | 217.77 | 219.34 | 214.97 | 219.20 | 1,468,624 | +8.25(+3.91%) |
Feb 05, 2021 | 214.42 | 215.07 | 209.65 | 210.95 | 1,592,651 | -2.25(-1.06%) |
Feb 04, 2021 | 215.99 | 219.55 | 210.48 | 213.20 | 1,465,421 | -3.18(-1.47%) |
Feb 03, 2021 | 214.97 | 217.26 | 213.11 | 216.38 | 1,058,869 | +1.51(+0.70%) |
Feb 02, 2021 | 214.79 | 218.13 | 211.75 | 214.87 | 1,218,878 | +0.85(+0.40%) |