Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 19, 2021 | 235.53 | 235.71 | 233.89 | 234.67 | 669,046 | -1.37(-0.58%) |
Apr 16, 2021 | 236.04 | 236.35 | 235.17 | 236.04 | 721,700 | +0.64(+0.27%) |
Apr 15, 2021 | 234.26 | 235.45 | 233.75 | 235.40 | 833,787 | +2.62(+1.13%) |
Apr 14, 2021 | 233.50 | 234.28 | 232.43 | 232.78 | 694,361 | -0.76(-0.33%) |
Apr 13, 2021 | 232.57 | 233.91 | 232.55 | 233.54 | 424,343 | +0.97(+0.42%) |
Apr 12, 2021 | 232.25 | 232.79 | 231.78 | 232.57 | 528,515 | +0.00(+0.00%) |
Apr 09, 2021 | 230.78 | 232.57 | 230.78 | 232.57 | 481,700 | +1.71(+0.74%) |
Apr 08, 2021 | 230.50 | 230.93 | 229.95 | 230.86 | 294,899 | +1.26(+0.55%) |
Apr 07, 2021 | 229.50 | 230.00 | 229.09 | 229.60 | 357,353 | +0.05(+0.02%) |
Apr 06, 2021 | 229.39 | 230.28 | 229.11 | 229.55 | 624,972 | +0.08(+0.03%) |
Apr 05, 2021 | 228.27 | 229.75 | 228.16 | 229.47 | 1,552,760 | +2.99(+1.32%) |
Apr 01, 2021 | 225.22 | 226.58 | 225.20 | 226.48 | 1,992,800 | +2.65(+1.18%) |
Mar 31, 2021 | 223.45 | 224.96 | 223.33 | 223.83 | 1,599,347 | +0.90(+0.40%) |
Mar 30, 2021 | 222.59 | 223.17 | 221.76 | 222.93 | 323,323 | -0.32(-0.14%) |
Mar 29, 2021 | 222.97 | 223.82 | 221.66 | 223.25 | 735,497 | -0.41(-0.18%) |
Mar 26, 2021 | 220.90 | 223.78 | 220.42 | 223.66 | 1,208,700 | +3.44(+1.56%) |
Mar 25, 2021 | 217.90 | 220.69 | 216.77 | 220.22 | 348,497 | +0.57(+0.26%) |
Mar 24, 2021 | 222.09 | 222.86 | 219.65 | 219.65 | 823,945 | -1.51(-0.68%) |
Mar 23, 2021 | 222.69 | 223.40 | 220.62 | 221.16 | 684,029 | -1.91(-0.86%) |
Mar 22, 2021 | 221.64 | 223.97 | 221.64 | 223.07 | 878,013 | +1.51(+0.68%) |
Mar 19, 2021 | 221.57 | 222.54 | 219.95 | 221.56 | 2,323,600 | -0.11(-0.05%) |
Mar 18, 2021 | 223.61 | 224.79 | 221.27 | 221.67 | 630,328 | -3.57(-1.58%) |
Mar 17, 2021 | 223.48 | 225.80 | 222.91 | 225.24 | 545,555 | +0.71(+0.32%) |
Mar 16, 2021 | 225.45 | 225.80 | 223.98 | 224.53 | 782,530 | -0.53(-0.24%) |
Mar 15, 2021 | 223.80 | 225.20 | 222.50 | 225.06 | 578,498 | +1.55(+0.69%) |
Mar 12, 2021 | 222.22 | 223.59 | 221.74 | 223.51 | 610,300 | +0.24(+0.11%) |
Mar 11, 2021 | 222.37 | 224.28 | 222.00 | 223.27 | 517,894 | +2.80(+1.27%) |
Mar 10, 2021 | 220.92 | 221.60 | 219.91 | 220.47 | 398,513 | +1.16(+0.53%) |
Mar 09, 2021 | 218.57 | 220.82 | 218.21 | 219.31 | 508,092 | +3.38(+1.57%) |
Mar 08, 2021 | 217.59 | 219.38 | 215.81 | 215.93 | 375,811 | -1.16(-0.53%) |
Mar 05, 2021 | 215.60 | 217.69 | 210.50 | 217.09 | 801,400 | +3.82(+1.79%) |
Mar 04, 2021 | 216.24 | 217.55 | 210.50 | 213.27 | 967,168 | -3.09(-1.43%) |
Mar 03, 2021 | 219.45 | 219.68 | 216.36 | 216.36 | 607,924 | -3.31(-1.51%) |
Mar 02, 2021 | 221.81 | 221.83 | 219.55 | 219.67 | 421,897 | -1.87(-0.84%) |
Mar 01, 2021 | 219.34 | 222.26 | 219.21 | 221.54 | 366,498 | +5.29(+2.45%) |
Feb 26, 2021 | 218.19 | 219.02 | 214.72 | 216.25 | 1,330,800 | -0.88(-0.41%) |
Feb 25, 2021 | 221.92 | 222.72 | 216.18 | 217.13 | 700,093 | -5.51(-2.47%) |
Feb 24, 2021 | 219.84 | 222.89 | 218.97 | 222.64 | 349,987 | +2.31(+1.05%) |
Feb 23, 2021 | 218.81 | 221.19 | 215.74 | 220.33 | 1,217,773 | +0.07(+0.03%) |
Feb 22, 2021 | 220.86 | 221.95 | 220.17 | 220.26 | 868,962 | -2.22(-1.00%) |
Feb 19, 2021 | 223.38 | 223.68 | 222.21 | 222.48 | 2,684,400 | +0.08(+0.04%) |
Feb 18, 2021 | 221.96 | 222.95 | 220.80 | 222.40 | 354,013 | -1.07(-0.48%) |
Feb 17, 2021 | 222.57 | 223.63 | 221.73 | 223.47 | 564,567 | -0.22(-0.10%) |
Feb 16, 2021 | 224.67 | 224.95 | 223.26 | 223.69 | 845,657 | -0.33(-0.15%) |
Feb 12, 2021 | 222.43 | 224.16 | 222.38 | 224.02 | 249,100 | +1.10(+0.49%) |
Feb 11, 2021 | 223.05 | 223.32 | 221.31 | 222.92 | 329,666 | +0.64(+0.29%) |
Feb 10, 2021 | 223.26 | 223.49 | 220.80 | 222.28 | 441,715 | -0.08(-0.04%) |
Feb 09, 2021 | 221.92 | 222.69 | 221.74 | 222.36 | 594,909 | +0.08(+0.04%) |
Feb 08, 2021 | 221.51 | 222.35 | 221.17 | 222.28 | 517,564 | +1.65(+0.75%) |
Feb 05, 2021 | 220.78 | 220.90 | 219.83 | 220.63 | 592,900 | +1.20(+0.55%) |
Feb 04, 2021 | 217.55 | 219.50 | 217.53 | 219.43 | 331,978 | +2.41(+1.11%) |
Feb 03, 2021 | 217.45 | 217.92 | 216.24 | 217.02 | 407,095 | +0.16(+0.07%) |
Feb 02, 2021 | 215.60 | 217.66 | 215.60 | 216.86 | 674,942 | +3.32(+1.55%) |