Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 236.73 | 238.50 | 232.45 | 234.50 | 186,300 | -5.10(-2.13%) |
Apr 29, 2021 | 237.08 | 240.18 | 233.13 | 239.60 | 183,170 | +5.70(+2.44%) |
Apr 28, 2021 | 240.92 | 241.63 | 228.30 | 233.90 | 263,803 | -7.10(-2.95%) |
Apr 27, 2021 | 238.09 | 243.60 | 236.99 | 241.00 | 185,358 | +3.19(+1.34%) |
Apr 26, 2021 | 244.12 | 244.69 | 236.17 | 237.81 | 151,514 | -4.08(-1.69%) |
Apr 23, 2021 | 241.59 | 244.76 | 239.64 | 241.89 | 112,500 | +2.58(+1.08%) |
Apr 22, 2021 | 240.39 | 247.01 | 238.88 | 239.31 | 147,625 | +0.43(+0.18%) |
Apr 21, 2021 | 236.84 | 240.35 | 233.99 | 238.88 | 150,542 | +2.64(+1.12%) |
Apr 20, 2021 | 240.40 | 242.70 | 231.72 | 236.24 | 202,846 | -3.83(-1.60%) |
Apr 19, 2021 | 243.14 | 243.14 | 234.68 | 240.07 | 105,506 | -2.70(-1.11%) |
Apr 16, 2021 | 241.30 | 247.60 | 240.93 | 242.77 | 123,800 | +1.25(+0.52%) |
Apr 15, 2021 | 241.71 | 243.36 | 238.33 | 241.52 | 117,885 | +3.13(+1.31%) |
Apr 14, 2021 | 239.53 | 242.95 | 237.07 | 238.39 | 111,054 | -0.83(-0.35%) |
Apr 13, 2021 | 238.89 | 240.15 | 235.75 | 239.22 | 162,234 | +0.90(+0.38%) |
Apr 12, 2021 | 235.32 | 240.34 | 233.80 | 238.32 | 122,530 | +2.64(+1.12%) |
Apr 09, 2021 | 236.15 | 243.09 | 232.80 | 235.68 | 215,100 | +1.14(+0.49%) |
Apr 08, 2021 | 231.11 | 234.78 | 228.11 | 234.54 | 110,691 | +5.04(+2.20%) |
Apr 07, 2021 | 232.49 | 234.05 | 228.85 | 229.50 | 183,896 | +0.83(+0.36%) |
Apr 06, 2021 | 237.10 | 240.56 | 226.91 | 228.67 | 230,162 | -10.96(-4.57%) |
Apr 05, 2021 | 237.54 | 239.86 | 234.00 | 239.63 | 158,264 | +5.62(+2.40%) |
Apr 01, 2021 | 233.26 | 243.36 | 229.68 | 234.01 | 228,900 | +3.43(+1.49%) |
Mar 31, 2021 | 232.45 | 234.56 | 227.37 | 230.58 | 285,109 | -1.58(-0.68%) |
Mar 30, 2021 | 224.39 | 233.69 | 223.64 | 232.16 | 149,822 | +7.88(+3.51%) |
Mar 29, 2021 | 227.07 | 231.61 | 220.52 | 224.28 | 204,850 | -2.81(-1.24%) |
Mar 26, 2021 | 217.50 | 227.80 | 216.36 | 227.09 | 204,600 | +11.01(+5.10%) |
Mar 25, 2021 | 211.51 | 218.60 | 207.07 | 216.08 | 191,792 | +5.63(+2.68%) |
Mar 24, 2021 | 212.64 | 215.55 | 210.18 | 210.45 | 139,534 | +0.05(+0.02%) |
Mar 23, 2021 | 213.23 | 218.12 | 209.02 | 210.40 | 119,633 | -5.52(-2.56%) |
Mar 22, 2021 | 221.20 | 221.81 | 213.75 | 215.92 | 108,599 | -3.00(-1.37%) |
Mar 19, 2021 | 223.21 | 223.21 | 217.95 | 218.92 | 317,400 | -4.43(-1.98%) |
Mar 18, 2021 | 225.25 | 229.87 | 222.01 | 223.35 | 112,082 | -3.19(-1.41%) |
Mar 17, 2021 | 225.71 | 226.90 | 221.18 | 226.54 | 127,580 | +0.78(+0.35%) |
Mar 16, 2021 | 229.18 | 229.35 | 224.04 | 225.76 | 163,584 | -2.54(-1.11%) |
Mar 15, 2021 | 219.49 | 228.55 | 218.26 | 228.30 | 212,128 | +9.55(+4.37%) |
Mar 12, 2021 | 217.38 | 219.20 | 213.38 | 218.75 | 228,400 | +1.18(+0.54%) |
Mar 11, 2021 | 222.25 | 222.99 | 215.29 | 217.57 | 239,784 | -2.31(-1.05%) |
Mar 10, 2021 | 221.10 | 221.80 | 217.60 | 219.88 | 147,506 | +1.27(+0.58%) |
Mar 09, 2021 | 213.37 | 221.68 | 212.39 | 218.61 | 188,125 | +8.57(+4.08%) |
Mar 08, 2021 | 205.50 | 215.85 | 204.41 | 210.04 | 227,885 | +4.80(+2.34%) |
Mar 05, 2021 | 212.17 | 213.63 | 200.68 | 205.24 | 366,900 | -3.72(-1.78%) |
Mar 04, 2021 | 218.63 | 223.29 | 204.77 | 208.96 | 359,029 | -14.39(-6.44%) |
Mar 03, 2021 | 216.05 | 227.27 | 214.19 | 223.35 | 391,061 | +8.91(+4.16%) |
Mar 02, 2021 | 207.87 | 217.16 | 207.82 | 214.44 | 205,657 | +4.53(+2.16%) |
Mar 01, 2021 | 204.18 | 210.44 | 203.22 | 209.91 | 175,212 | +9.38(+4.68%) |
Feb 26, 2021 | 203.80 | 207.19 | 197.67 | 200.53 | 262,100 | -2.57(-1.27%) |
Feb 25, 2021 | 208.12 | 211.99 | 202.19 | 203.10 | 200,336 | -5.36(-2.57%) |
Feb 24, 2021 | 206.78 | 210.62 | 204.33 | 208.46 | 131,614 | +3.62(+1.77%) |
Feb 23, 2021 | 205.84 | 206.55 | 200.87 | 204.84 | 284,449 | -5.35(-2.55%) |
Feb 22, 2021 | 210.30 | 213.33 | 207.85 | 210.19 | 133,542 | -2.32(-1.09%) |
Feb 19, 2021 | 207.39 | 214.24 | 207.39 | 212.51 | 285,100 | +6.24(+3.03%) |
Feb 18, 2021 | 207.12 | 208.15 | 203.06 | 206.27 | 144,772 | -1.01(-0.49%) |
Feb 17, 2021 | 200.56 | 210.00 | 200.56 | 207.28 | 228,248 | -5.07(-2.39%) |
Feb 16, 2021 | 207.63 | 214.57 | 206.93 | 212.35 | 265,518 | +6.40(+3.11%) |
Feb 12, 2021 | 200.00 | 207.21 | 195.56 | 205.95 | 242,500 | +5.14(+2.56%) |
Feb 11, 2021 | 203.55 | 206.55 | 197.62 | 200.81 | 205,416 | -1.34(-0.66%) |
Feb 10, 2021 | 204.33 | 206.36 | 196.87 | 202.15 | 170,027 | -0.94(-0.46%) |
Feb 09, 2021 | 199.91 | 204.53 | 194.30 | 203.09 | 196,669 | +5.07(+2.56%) |
Feb 08, 2021 | 188.62 | 199.88 | 188.23 | 198.02 | 301,978 | +10.37(+5.53%) |
Feb 05, 2021 | 188.94 | 189.27 | 185.00 | 187.65 | 188,900 | +0.23(+0.12%) |
Feb 04, 2021 | 180.32 | 187.44 | 179.50 | 187.42 | 182,584 | +7.95(+4.43%) |
Feb 03, 2021 | 187.90 | 190.12 | 178.40 | 179.47 | 184,887 | -8.51(-4.53%) |
Feb 02, 2021 | 186.04 | 190.68 | 184.12 | 187.98 | 155,174 | +4.63(+2.53%) |