Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 261.56 | 262.26 | 259.39 | 259.78 | 1,527,110 | -3.67(-1.39%) |
Apr 29, 2021 | 265.22 | 265.39 | 261.52 | 263.45 | 1,192,145 | +0.09(+0.04%) |
Apr 28, 2021 | 263.30 | 264.16 | 262.70 | 263.36 | 1,564,093 | -0.09(-0.03%) |
Apr 27, 2021 | 263.48 | 264.04 | 262.04 | 263.44 | 1,276,984 | +0.58(+0.22%) |
Apr 26, 2021 | 263.20 | 263.82 | 262.50 | 262.86 | 1,600,273 | +1.02(+0.39%) |
Apr 23, 2021 | 258.56 | 262.80 | 258.17 | 261.84 | 2,154,253 | +4.34(+1.69%) |
Apr 22, 2021 | 259.23 | 260.79 | 256.68 | 257.50 | 1,997,080 | -1.17(-0.45%) |
Apr 21, 2021 | 254.02 | 258.73 | 253.27 | 258.66 | 1,186,390 | +4.40(+1.73%) |
Apr 20, 2021 | 257.00 | 257.92 | 252.67 | 254.27 | 1,282,851 | -3.77(-1.46%) |
Apr 19, 2021 | 258.86 | 259.66 | 256.53 | 258.03 | 1,614,300 | -1.37(-0.53%) |
Apr 16, 2021 | 258.77 | 260.10 | 258.01 | 259.40 | 1,097,578 | +1.88(+0.73%) |
Apr 15, 2021 | 257.52 | 257.79 | 255.36 | 257.52 | 1,169,049 | +1.81(+0.71%) |
Apr 14, 2021 | 254.84 | 257.80 | 254.73 | 255.71 | 936,873 | +1.43(+0.56%) |
Apr 13, 2021 | 255.28 | 255.83 | 252.75 | 254.28 | 908,789 | -1.11(-0.43%) |
Apr 12, 2021 | 254.62 | 255.77 | 253.61 | 255.38 | 955,200 | +0.97(+0.38%) |
Apr 09, 2021 | 253.40 | 254.78 | 252.76 | 254.41 | 1,195,075 | +0.98(+0.39%) |
Apr 08, 2021 | 253.52 | 253.56 | 250.81 | 253.43 | 1,002,106 | +1.24(+0.49%) |
Apr 07, 2021 | 254.29 | 254.66 | 251.61 | 252.18 | 974,974 | -2.11(-0.83%) |
Apr 06, 2021 | 254.37 | 256.10 | 253.84 | 254.29 | 1,756,990 | +0.19(+0.08%) |
Apr 05, 2021 | 254.63 | 255.11 | 252.53 | 254.10 | 1,277,635 | +1.77(+0.70%) |
Apr 01, 2021 | 250.22 | 252.45 | 249.94 | 252.34 | 1,418,106 | +3.53(+1.42%) |
Mar 31, 2021 | 249.59 | 251.03 | 248.50 | 248.81 | 1,669,141 | +0.11(+0.05%) |
Mar 30, 2021 | 245.77 | 249.19 | 245.23 | 248.69 | 961,429 | +2.97(+1.21%) |
Mar 29, 2021 | 249.18 | 251.33 | 245.05 | 245.72 | 1,545,994 | -4.55(-1.82%) |
Mar 26, 2021 | 246.43 | 250.41 | 245.43 | 250.27 | 1,232,212 | +5.63(+2.30%) |
Mar 25, 2021 | 237.78 | 245.49 | 236.47 | 244.64 | 1,323,498 | +5.06(+2.11%) |
Mar 24, 2021 | 243.23 | 245.53 | 239.54 | 239.58 | 1,876,128 | -1.39(-0.58%) |
Mar 23, 2021 | 246.04 | 246.81 | 240.01 | 240.97 | 3,525,781 | -6.57(-2.65%) |
Mar 22, 2021 | 249.08 | 249.51 | 246.54 | 247.54 | 1,012,702 | -1.21(-0.49%) |
Mar 19, 2021 | 248.33 | 251.04 | 246.45 | 248.75 | 2,586,783 | -0.11(-0.05%) |
Mar 18, 2021 | 253.02 | 255.23 | 248.40 | 248.86 | 872,631 | -4.96(-1.95%) |
Mar 17, 2021 | 251.50 | 253.95 | 249.74 | 253.82 | 834,467 | +1.66(+0.66%) |
Mar 16, 2021 | 255.44 | 255.48 | 251.21 | 252.16 | 1,058,389 | -3.28(-1.28%) |
Mar 15, 2021 | 252.43 | 255.60 | 251.65 | 255.44 | 994,683 | +3.46(+1.37%) |
Mar 12, 2021 | 249.21 | 252.09 | 249.14 | 251.98 | 1,254,792 | +2.30(+0.92%) |
Mar 11, 2021 | 248.09 | 250.29 | 247.29 | 249.68 | 1,106,408 | +3.63(+1.48%) |
Mar 10, 2021 | 244.26 | 246.96 | 244.06 | 246.05 | 1,347,843 | +3.41(+1.41%) |
Mar 09, 2021 | 244.31 | 244.89 | 241.83 | 242.64 | 1,179,965 | +1.65(+0.68%) |
Mar 08, 2021 | 240.41 | 244.22 | 239.20 | 240.99 | 1,393,016 | +1.85(+0.77%) |
Mar 05, 2021 | 236.61 | 239.65 | 229.25 | 239.14 | 1,609,213 | +5.60(+2.40%) |
Mar 04, 2021 | 238.25 | 239.79 | 229.99 | 233.53 | 1,955,970 | -5.17(-2.16%) |
Mar 03, 2021 | 241.21 | 242.48 | 238.65 | 238.70 | 1,308,228 | -2.07(-0.86%) |
Mar 02, 2021 | 243.93 | 244.35 | 240.34 | 240.77 | 1,706,269 | -3.37(-1.38%) |
Mar 01, 2021 | 242.07 | 245.16 | 241.84 | 244.13 | 1,393,190 | +6.53(+2.75%) |
Feb 26, 2021 | 238.94 | 240.65 | 234.55 | 237.60 | 2,122,752 | -0.19(-0.08%) |
Feb 25, 2021 | 244.83 | 245.41 | 237.20 | 237.79 | 1,605,469 | -7.45(-3.04%) |
Feb 24, 2021 | 241.31 | 245.70 | 240.96 | 245.24 | 1,232,607 | +4.36(+1.81%) |
Feb 23, 2021 | 238.31 | 241.60 | 234.54 | 240.88 | 1,764,999 | +0.39(+0.16%) |
Feb 22, 2021 | 239.63 | 242.49 | 239.63 | 240.49 | 939,859 | -0.80(-0.33%) |
Feb 19, 2021 | 239.05 | 241.84 | 238.90 | 241.29 | 1,215,144 | +3.59(+1.51%) |
Feb 18, 2021 | 238.63 | 239.18 | 236.55 | 237.71 | 1,041,207 | -2.67(-1.11%) |
Feb 17, 2021 | 240.11 | 241.07 | 238.08 | 240.38 | 1,154,089 | -1.20(-0.50%) |
Feb 16, 2021 | 243.64 | 243.93 | 240.92 | 241.58 | 913,671 | -0.44(-0.18%) |
Feb 12, 2021 | 240.73 | 242.32 | 240.46 | 242.02 | 847,296 | +0.72(+0.30%) |
Feb 11, 2021 | 240.87 | 241.95 | 238.26 | 241.29 | 1,494,992 | +1.50(+0.62%) |
Feb 10, 2021 | 241.21 | 241.76 | 238.26 | 239.79 | 993,371 | -0.32(-0.13%) |
Feb 09, 2021 | 239.10 | 240.81 | 238.59 | 240.12 | 1,083,546 | +0.72(+0.30%) |
Feb 08, 2021 | 237.20 | 239.44 | 236.57 | 239.40 | 1,159,949 | +3.80(+1.61%) |
Feb 05, 2021 | 235.27 | 235.77 | 233.88 | 235.60 | 1,177,593 | +2.48(+1.06%) |
Feb 04, 2021 | 230.70 | 233.44 | 230.42 | 233.12 | 1,229,132 | +3.19(+1.39%) |
Feb 03, 2021 | 230.19 | 230.75 | 228.02 | 229.94 | 907,469 | +0.06(+0.02%) |
Feb 02, 2021 | 229.31 | 230.30 | 227.83 | 229.88 | 1,345,530 | +2.87(+1.26%) |