Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 226.66 | 227.23 | 225.95 | 226.31 | 1,352,218 | -1.70(-0.75%) |
Apr 29, 2021 | 228.36 | 228.49 | 226.09 | 228.01 | 700,318 | +1.26(+0.55%) |
Apr 28, 2021 | 227.04 | 227.70 | 226.62 | 226.75 | 678,520 | -0.32(-0.14%) |
Apr 27, 2021 | 227.16 | 227.34 | 226.37 | 227.07 | 268,478 | +0.07(+0.03%) |
Apr 26, 2021 | 226.85 | 227.39 | 226.65 | 227.00 | 634,712 | +0.65(+0.29%) |
Apr 23, 2021 | 224.26 | 227.15 | 224.21 | 226.35 | 226,394 | +2.46(+1.10%) |
Apr 22, 2021 | 225.70 | 226.38 | 223.27 | 223.89 | 426,604 | -1.87(-0.83%) |
Apr 21, 2021 | 223.14 | 225.81 | 223.02 | 225.76 | 771,327 | +2.31(+1.04%) |
Apr 20, 2021 | 224.72 | 225.05 | 222.65 | 223.45 | 609,223 | -1.79(-0.80%) |
Apr 19, 2021 | 226.07 | 226.24 | 224.50 | 225.24 | 697,046 | -1.31(-0.58%) |
Apr 16, 2021 | 226.56 | 226.86 | 225.72 | 226.56 | 751,904 | +0.61(+0.27%) |
Apr 15, 2021 | 224.85 | 225.99 | 224.36 | 225.94 | 868,682 | +2.51(+1.13%) |
Apr 14, 2021 | 224.12 | 224.87 | 223.09 | 223.43 | 723,420 | -0.73(-0.33%) |
Apr 13, 2021 | 223.23 | 224.52 | 223.21 | 224.16 | 442,102 | +0.93(+0.42%) |
Apr 12, 2021 | 222.92 | 223.44 | 222.47 | 223.23 | 550,634 | +0.00(+0.00%) |
Apr 09, 2021 | 221.51 | 223.23 | 221.51 | 223.23 | 501,859 | +1.64(+0.74%) |
Apr 08, 2021 | 221.24 | 221.65 | 220.71 | 221.59 | 307,240 | +1.21(+0.55%) |
Apr 07, 2021 | 220.28 | 220.76 | 219.89 | 220.38 | 372,308 | +0.05(+0.02%) |
Apr 06, 2021 | 220.18 | 221.03 | 219.91 | 220.33 | 651,127 | +0.08(+0.03%) |
Apr 05, 2021 | 219.10 | 220.52 | 219.00 | 220.25 | 1,617,745 | +2.87(+1.32%) |
Apr 01, 2021 | 216.17 | 217.48 | 216.15 | 217.38 | 2,076,201 | +2.54(+1.18%) |
Mar 31, 2021 | 214.47 | 215.92 | 214.36 | 214.84 | 1,666,281 | +0.86(+0.40%) |
Mar 30, 2021 | 213.65 | 214.21 | 212.85 | 213.97 | 336,854 | -0.31(-0.14%) |
Mar 29, 2021 | 214.01 | 214.83 | 212.76 | 214.28 | 766,278 | -0.39(-0.18%) |
Mar 26, 2021 | 212.03 | 214.79 | 211.57 | 214.68 | 1,259,285 | +3.30(+1.56%) |
Mar 25, 2021 | 209.15 | 211.82 | 208.06 | 211.37 | 363,082 | +1.24(+0.59%) |
Mar 24, 2021 | 212.47 | 213.21 | 210.14 | 210.14 | 861,239 | -1.44(-0.68%) |
Mar 23, 2021 | 213.05 | 213.73 | 211.07 | 211.58 | 714,990 | -1.83(-0.86%) |
Mar 22, 2021 | 212.04 | 214.27 | 212.04 | 213.41 | 917,754 | +1.44(+0.68%) |
Mar 19, 2021 | 211.97 | 212.90 | 210.43 | 211.97 | 2,428,773 | -0.10(-0.05%) |
Mar 18, 2021 | 213.93 | 215.06 | 211.69 | 212.07 | 658,858 | -3.41(-1.58%) |
Mar 17, 2021 | 213.80 | 216.02 | 213.26 | 215.49 | 570,248 | +0.68(+0.32%) |
Mar 16, 2021 | 215.69 | 216.02 | 214.28 | 214.81 | 817,949 | -0.51(-0.24%) |
Mar 15, 2021 | 214.11 | 215.45 | 212.87 | 215.31 | 604,682 | +1.48(+0.69%) |
Mar 12, 2021 | 212.60 | 213.91 | 212.14 | 213.83 | 637,924 | +0.23(+0.11%) |
Mar 11, 2021 | 212.74 | 214.57 | 212.39 | 213.60 | 541,335 | +2.68(+1.27%) |
Mar 10, 2021 | 211.35 | 212.00 | 210.39 | 210.92 | 416,550 | +1.11(+0.53%) |
Mar 09, 2021 | 209.10 | 211.26 | 208.76 | 209.81 | 531,089 | +3.23(+1.57%) |
Mar 08, 2021 | 208.17 | 209.88 | 206.47 | 206.58 | 392,821 | -1.11(-0.53%) |
Mar 05, 2021 | 206.26 | 208.26 | 201.38 | 207.69 | 837,673 | +3.65(+1.79%) |
Mar 04, 2021 | 206.88 | 208.13 | 201.38 | 204.03 | 1,010,945 | -2.96(-1.43%) |
Mar 03, 2021 | 209.95 | 210.17 | 206.99 | 206.99 | 635,440 | -3.17(-1.51%) |
Mar 02, 2021 | 212.21 | 212.22 | 210.04 | 210.16 | 440,993 | -1.79(-0.84%) |
Mar 01, 2021 | 209.84 | 212.63 | 209.72 | 211.95 | 383,086 | +5.06(+2.45%) |
Feb 26, 2021 | 208.74 | 209.54 | 205.42 | 206.89 | 1,391,036 | -0.84(-0.41%) |
Feb 25, 2021 | 212.31 | 213.07 | 206.82 | 207.73 | 731,781 | -5.27(-2.47%) |
Feb 24, 2021 | 210.32 | 213.24 | 209.49 | 213.00 | 365,828 | +2.21(+1.05%) |
Feb 23, 2021 | 209.34 | 211.61 | 206.39 | 210.79 | 1,272,893 | +0.07(+0.03%) |
Feb 22, 2021 | 211.30 | 212.34 | 210.64 | 210.72 | 908,294 | -2.12(-1.00%) |
Feb 19, 2021 | 213.71 | 213.99 | 212.59 | 212.85 | 2,805,904 | +0.08(+0.04%) |
Feb 18, 2021 | 212.35 | 213.30 | 211.24 | 212.77 | 370,036 | -1.02(-0.48%) |
Feb 17, 2021 | 212.93 | 213.95 | 212.13 | 213.79 | 590,121 | -0.21(-0.10%) |
Feb 16, 2021 | 214.94 | 215.21 | 213.59 | 214.00 | 883,934 | -0.31(-0.15%) |
Feb 12, 2021 | 212.80 | 214.45 | 212.75 | 214.32 | 260,375 | +1.05(+0.49%) |
Feb 11, 2021 | 213.39 | 213.65 | 211.73 | 213.27 | 344,587 | +0.61(+0.29%) |
Feb 10, 2021 | 213.59 | 213.81 | 211.24 | 212.66 | 461,708 | -0.08(-0.04%) |
Feb 09, 2021 | 212.31 | 213.05 | 212.14 | 212.73 | 621,836 | +0.08(+0.04%) |
Feb 08, 2021 | 211.92 | 212.72 | 211.59 | 212.66 | 540,990 | +1.58(+0.75%) |
Feb 05, 2021 | 211.22 | 211.33 | 210.31 | 211.08 | 619,736 | +1.15(+0.55%) |
Feb 04, 2021 | 208.13 | 210.00 | 208.11 | 209.93 | 347,004 | +2.31(+1.11%) |
Feb 03, 2021 | 208.03 | 208.48 | 206.88 | 207.62 | 425,521 | +0.15(+0.07%) |
Feb 02, 2021 | 206.26 | 208.24 | 206.26 | 207.47 | 705,492 | +3.18(+1.55%) |