Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 230.01 | 230.30 | 227.99 | 229.66 | 890,695 | -1.22(-0.53%) |
Apr 29, 2021 | 227.93 | 231.72 | 227.02 | 230.89 | 838,618 | +3.54(+1.56%) |
Apr 28, 2021 | 228.03 | 228.52 | 226.66 | 227.35 | 723,696 | -0.43(-0.19%) |
Apr 27, 2021 | 228.89 | 229.00 | 227.04 | 227.78 | 729,941 | -0.15(-0.07%) |
Apr 26, 2021 | 229.36 | 230.33 | 227.43 | 227.93 | 680,172 | -1.98(-0.86%) |
Apr 23, 2021 | 230.92 | 232.14 | 228.97 | 229.91 | 677,962 | +2.15(+0.94%) |
Apr 22, 2021 | 229.68 | 230.22 | 226.67 | 227.76 | 857,892 | -2.68(-1.16%) |
Apr 21, 2021 | 228.13 | 232.65 | 228.13 | 230.44 | 770,072 | +2.69(+1.18%) |
Apr 20, 2021 | 226.89 | 229.74 | 225.82 | 227.74 | 991,828 | +0.68(+0.30%) |
Apr 19, 2021 | 228.91 | 229.37 | 226.08 | 227.06 | 813,688 | -1.21(-0.53%) |
Apr 16, 2021 | 225.26 | 229.15 | 224.09 | 228.27 | 1,349,541 | +4.07(+1.82%) |
Apr 15, 2021 | 219.80 | 224.53 | 218.85 | 224.20 | 1,365,802 | +5.52(+2.53%) |
Apr 14, 2021 | 216.09 | 219.03 | 216.09 | 218.67 | 954,219 | +2.15(+0.99%) |
Apr 13, 2021 | 215.55 | 218.57 | 214.94 | 216.52 | 1,010,757 | +0.25(+0.11%) |
Apr 12, 2021 | 214.76 | 217.29 | 213.89 | 216.28 | 1,221,711 | +2.06(+0.96%) |
Apr 09, 2021 | 214.76 | 215.33 | 208.93 | 214.21 | 3,132,082 | -0.06(-0.03%) |
Apr 08, 2021 | 214.58 | 216.71 | 211.18 | 214.27 | 4,592,461 | -10.25(-4.57%) |
Apr 07, 2021 | 225.75 | 225.93 | 223.33 | 224.52 | 1,410,095 | -1.30(-0.58%) |
Apr 06, 2021 | 221.00 | 226.39 | 220.73 | 225.82 | 1,220,741 | +5.75(+2.61%) |
Apr 05, 2021 | 221.16 | 222.67 | 219.73 | 220.07 | 984,881 | +0.63(+0.29%) |
Apr 01, 2021 | 217.92 | 219.95 | 216.42 | 219.44 | 1,256,934 | +1.55(+0.71%) |
Mar 31, 2021 | 221.66 | 222.65 | 217.66 | 217.89 | 1,324,303 | -5.69(-2.54%) |
Mar 30, 2021 | 225.64 | 225.96 | 222.00 | 223.58 | 821,820 | -1.94(-0.86%) |
Mar 29, 2021 | 223.32 | 226.43 | 222.37 | 225.52 | 798,011 | +0.64(+0.28%) |
Mar 26, 2021 | 222.47 | 224.97 | 219.55 | 224.88 | 879,498 | +3.97(+1.80%) |
Mar 25, 2021 | 219.23 | 221.57 | 215.68 | 220.91 | 674,598 | +1.41(+0.64%) |
Mar 24, 2021 | 218.22 | 220.57 | 218.00 | 219.50 | 809,297 | +0.57(+0.26%) |
Mar 23, 2021 | 219.40 | 220.71 | 217.70 | 218.92 | 894,684 | -1.57(-0.71%) |
Mar 22, 2021 | 223.14 | 223.86 | 220.07 | 220.49 | 762,835 | -3.80(-1.70%) |
Mar 19, 2021 | 222.03 | 226.05 | 221.03 | 224.29 | 1,500,955 | +3.47(+1.57%) |
Mar 18, 2021 | 222.58 | 226.19 | 220.75 | 220.82 | 1,074,343 | -1.85(-0.83%) |
Mar 17, 2021 | 222.18 | 224.41 | 220.04 | 222.68 | 844,637 | +2.28(+1.03%) |
Mar 16, 2021 | 220.16 | 222.58 | 219.85 | 220.40 | 692,116 | +0.73(+0.33%) |
Mar 15, 2021 | 219.72 | 221.03 | 218.03 | 219.67 | 607,986 | +0.45(+0.21%) |
Mar 12, 2021 | 219.74 | 221.43 | 218.22 | 219.22 | 730,386 | +0.74(+0.34%) |
Mar 11, 2021 | 217.00 | 219.58 | 216.24 | 218.47 | 885,008 | +1.48(+0.68%) |
Mar 10, 2021 | 217.43 | 219.73 | 215.71 | 216.99 | 1,054,355 | -0.04(-0.02%) |
Mar 09, 2021 | 212.51 | 219.28 | 211.95 | 217.03 | 1,624,737 | +6.18(+2.93%) |
Mar 08, 2021 | 209.26 | 213.03 | 208.03 | 210.85 | 1,090,056 | +3.46(+1.67%) |
Mar 05, 2021 | 203.50 | 208.09 | 199.47 | 207.39 | 985,812 | +5.60(+2.78%) |
Mar 04, 2021 | 205.91 | 207.66 | 199.34 | 201.79 | 1,344,413 | -4.69(-2.27%) |
Mar 03, 2021 | 207.73 | 209.32 | 206.45 | 206.48 | 737,208 | -2.00(-0.96%) |
Mar 02, 2021 | 208.04 | 209.86 | 208.00 | 208.48 | 1,012,757 | +0.38(+0.18%) |
Mar 01, 2021 | 207.42 | 210.22 | 207.15 | 208.09 | 933,273 | +3.45(+1.69%) |
Feb 26, 2021 | 208.94 | 209.81 | 204.57 | 204.65 | 1,428,962 | -3.62(-1.74%) |
Feb 25, 2021 | 212.86 | 214.31 | 207.75 | 208.27 | 951,070 | -5.73(-2.68%) |
Feb 24, 2021 | 211.65 | 214.54 | 210.51 | 214.00 | 677,008 | +1.48(+0.70%) |
Feb 23, 2021 | 212.91 | 214.51 | 210.44 | 212.52 | 762,517 | -0.10(-0.05%) |
Feb 22, 2021 | 211.52 | 214.89 | 211.51 | 212.62 | 784,281 | -0.69(-0.32%) |
Feb 19, 2021 | 215.89 | 218.05 | 213.11 | 213.31 | 1,229,623 | -2.84(-1.31%) |
Feb 18, 2021 | 216.47 | 219.39 | 215.11 | 216.15 | 1,013,142 | -2.18(-1.00%) |
Feb 17, 2021 | 220.70 | 220.70 | 215.55 | 218.33 | 1,216,929 | -3.38(-1.53%) |
Feb 16, 2021 | 229.83 | 231.86 | 219.98 | 221.71 | 2,074,422 | -8.86(-3.84%) |
Feb 12, 2021 | 226.02 | 231.38 | 225.02 | 230.57 | 1,361,679 | +4.66(+2.06%) |
Feb 11, 2021 | 229.57 | 230.72 | 222.77 | 225.91 | 1,643,002 | -3.78(-1.64%) |
Feb 10, 2021 | 227.47 | 230.78 | 225.74 | 229.68 | 2,156,125 | +6.25(+2.80%) |
Feb 09, 2021 | 223.62 | 225.13 | 221.51 | 223.43 | 1,456,375 | +4.94(+2.26%) |
Feb 08, 2021 | 216.50 | 218.52 | 213.77 | 218.49 | 851,976 | +1.39(+0.64%) |
Feb 05, 2021 | 214.41 | 217.24 | 213.87 | 217.11 | 1,052,373 | +4.21(+1.98%) |
Feb 04, 2021 | 206.71 | 213.01 | 205.88 | 212.90 | 1,521,505 | +6.87(+3.33%) |
Feb 03, 2021 | 208.46 | 209.83 | 205.01 | 206.03 | 1,414,618 | -1.36(-0.66%) |
Feb 02, 2021 | 207.62 | 209.34 | 205.88 | 207.39 | 1,263,213 | +2.54(+1.24%) |