Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 233.96 | 235.24 | 231.16 | 232.53 | 1,843,884 | -2.44(-1.04%) |
Apr 29, 2021 | 241.26 | 241.37 | 234.65 | 234.96 | 1,262,089 | -5.69(-2.37%) |
Apr 28, 2021 | 241.61 | 242.89 | 239.92 | 240.66 | 892,458 | -0.65(-0.27%) |
Apr 27, 2021 | 240.31 | 242.46 | 236.70 | 241.31 | 1,127,445 | +0.71(+0.30%) |
Apr 26, 2021 | 239.24 | 241.45 | 239.10 | 240.60 | 1,141,900 | +1.50(+0.63%) |
Apr 23, 2021 | 240.69 | 240.69 | 235.63 | 239.10 | 1,639,293 | -1.20(-0.50%) |
Apr 22, 2021 | 240.21 | 241.56 | 239.33 | 240.30 | 1,044,890 | -0.94(-0.39%) |
Apr 21, 2021 | 240.69 | 242.69 | 240.34 | 241.24 | 1,475,276 | +1.59(+0.66%) |
Apr 20, 2021 | 241.79 | 243.54 | 239.41 | 239.66 | 1,600,509 | -2.35(-0.97%) |
Apr 19, 2021 | 243.25 | 243.76 | 240.44 | 242.01 | 1,542,711 | -1.85(-0.76%) |
Apr 16, 2021 | 242.04 | 244.86 | 241.08 | 243.86 | 2,037,560 | +2.89(+1.20%) |
Apr 15, 2021 | 234.40 | 242.00 | 234.36 | 240.97 | 2,213,700 | +7.50(+3.21%) |
Apr 14, 2021 | 234.26 | 234.57 | 232.27 | 233.47 | 1,181,285 | -0.82(-0.35%) |
Apr 13, 2021 | 230.61 | 235.00 | 230.37 | 234.29 | 1,043,017 | +3.07(+1.33%) |
Apr 12, 2021 | 231.17 | 231.51 | 229.79 | 231.22 | 1,084,186 | -0.49(-0.21%) |
Apr 09, 2021 | 227.17 | 231.76 | 227.17 | 231.70 | 1,311,970 | +4.73(+2.08%) |
Apr 08, 2021 | 228.05 | 228.48 | 226.56 | 226.97 | 1,439,289 | -1.08(-0.47%) |
Apr 07, 2021 | 228.68 | 229.07 | 226.49 | 228.05 | 826,592 | -0.56(-0.24%) |
Apr 06, 2021 | 229.09 | 231.04 | 227.45 | 228.61 | 975,847 | -0.44(-0.19%) |
Apr 05, 2021 | 226.52 | 230.95 | 226.52 | 229.05 | 1,309,427 | +3.28(+1.45%) |
Apr 01, 2021 | 227.61 | 228.57 | 224.82 | 225.77 | 1,025,200 | -1.47(-0.65%) |
Mar 31, 2021 | 229.12 | 229.70 | 226.48 | 227.24 | 1,258,713 | -1.91(-0.83%) |
Mar 30, 2021 | 230.02 | 232.11 | 228.14 | 229.14 | 963,899 | -1.82(-0.79%) |
Mar 29, 2021 | 229.59 | 232.15 | 227.60 | 230.96 | 958,492 | +1.89(+0.82%) |
Mar 26, 2021 | 226.34 | 229.28 | 223.61 | 229.08 | 1,201,970 | +3.17(+1.40%) |
Mar 25, 2021 | 227.70 | 227.70 | 222.95 | 225.91 | 1,286,854 | -0.04(-0.02%) |
Mar 24, 2021 | 223.67 | 226.46 | 223.14 | 225.95 | 1,032,856 | +1.41(+0.63%) |
Mar 23, 2021 | 226.12 | 226.15 | 223.79 | 224.53 | 971,353 | -1.27(-0.56%) |
Mar 22, 2021 | 222.89 | 225.87 | 222.42 | 225.81 | 1,076,751 | +2.43(+1.09%) |
Mar 19, 2021 | 224.24 | 225.53 | 222.30 | 223.38 | 2,743,570 | -0.17(-0.08%) |
Mar 18, 2021 | 223.00 | 225.22 | 222.45 | 223.54 | 922,513 | -0.15(-0.07%) |
Mar 17, 2021 | 223.59 | 225.20 | 223.01 | 223.69 | 1,244,347 | -0.18(-0.08%) |
Mar 16, 2021 | 225.45 | 225.71 | 223.04 | 223.87 | 990,593 | -1.13(-0.50%) |
Mar 15, 2021 | 222.79 | 225.23 | 222.35 | 225.00 | 1,176,031 | +2.36(+1.06%) |
Mar 12, 2021 | 223.70 | 224.40 | 220.84 | 222.65 | 1,285,219 | +0.04(+0.02%) |
Mar 11, 2021 | 222.42 | 224.04 | 220.58 | 222.61 | 2,653,381 | +0.29(+0.13%) |
Mar 10, 2021 | 228.73 | 229.12 | 221.32 | 222.32 | 2,259,124 | -4.64(-2.04%) |
Mar 09, 2021 | 230.93 | 231.85 | 226.82 | 226.96 | 1,304,060 | -2.26(-0.99%) |
Mar 08, 2021 | 228.95 | 232.51 | 227.27 | 229.22 | 1,049,024 | -0.33(-0.14%) |
Mar 05, 2021 | 225.25 | 230.62 | 224.42 | 229.54 | 1,186,926 | +5.19(+2.31%) |
Mar 04, 2021 | 225.23 | 227.15 | 222.10 | 224.35 | 1,496,520 | -0.73(-0.32%) |
Mar 03, 2021 | 227.25 | 227.75 | 224.68 | 225.08 | 1,474,478 | -2.86(-1.25%) |
Mar 02, 2021 | 230.17 | 230.17 | 226.67 | 227.94 | 890,912 | -1.24(-0.54%) |
Mar 01, 2021 | 226.06 | 229.25 | 225.26 | 229.18 | 1,413,349 | +4.57(+2.04%) |
Feb 26, 2021 | 229.23 | 230.52 | 224.48 | 224.61 | 1,654,289 | -5.59(-2.43%) |
Feb 25, 2021 | 229.81 | 233.03 | 228.56 | 230.19 | 1,314,058 | +0.41(+0.18%) |
Feb 24, 2021 | 230.43 | 231.12 | 227.89 | 229.78 | 1,681,737 | -0.92(-0.40%) |
Feb 23, 2021 | 230.06 | 231.79 | 226.57 | 230.71 | 1,837,856 | +1.56(+0.68%) |
Feb 22, 2021 | 231.11 | 231.23 | 225.26 | 229.14 | 1,428,413 | -1.78(-0.77%) |
Feb 19, 2021 | 238.35 | 238.49 | 230.78 | 230.92 | 2,216,240 | -7.35(-3.08%) |
Feb 18, 2021 | 239.10 | 240.28 | 236.57 | 238.27 | 1,521,704 | -0.93(-0.39%) |
Feb 17, 2021 | 239.10 | 239.65 | 236.84 | 239.20 | 1,236,340 | -0.49(-0.20%) |
Feb 16, 2021 | 238.85 | 240.12 | 237.57 | 239.69 | 1,102,473 | +0.95(+0.40%) |
Feb 12, 2021 | 236.35 | 239.39 | 235.07 | 238.74 | 1,220,424 | +2.73(+1.16%) |
Feb 11, 2021 | 236.82 | 236.82 | 233.52 | 236.01 | 1,321,432 | +0.46(+0.19%) |
Feb 10, 2021 | 238.65 | 239.18 | 234.79 | 235.55 | 1,011,191 | -1.18(-0.50%) |
Feb 09, 2021 | 238.84 | 239.59 | 235.68 | 236.73 | 1,330,129 | -2.47(-1.03%) |
Feb 08, 2021 | 237.53 | 240.65 | 237.53 | 239.20 | 1,440,293 | +1.99(+0.84%) |
Feb 05, 2021 | 237.78 | 240.48 | 234.84 | 237.21 | 1,632,279 | -0.20(-0.08%) |
Feb 04, 2021 | 242.08 | 243.95 | 235.17 | 237.40 | 2,718,407 | -5.62(-2.31%) |
Feb 03, 2021 | 240.76 | 245.54 | 239.43 | 243.03 | 1,774,013 | +2.50(+1.04%) |
Feb 02, 2021 | 244.44 | 245.94 | 240.39 | 240.52 | 1,670,081 | -2.91(-1.20%) |