Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 269.93 | 271.04 | 268.36 | 270.07 | 112,700 | -1.17(-0.43%) |
Apr 29, 2021 | 270.86 | 271.41 | 269.43 | 271.24 | 102,396 | +2.32(+0.86%) |
Apr 28, 2021 | 269.35 | 270.46 | 268.16 | 268.92 | 415,646 | -0.43(-0.16%) |
Apr 27, 2021 | 267.75 | 270.42 | 267.75 | 269.35 | 328,803 | +4.04(+1.52%) |
Apr 26, 2021 | 266.69 | 268.20 | 264.88 | 265.31 | 419,589 | -0.93(-0.35%) |
Apr 23, 2021 | 262.82 | 266.70 | 262.82 | 266.24 | 156,400 | +3.80(+1.45%) |
Apr 22, 2021 | 265.26 | 266.17 | 262.17 | 262.44 | 119,461 | -2.03(-0.77%) |
Apr 21, 2021 | 260.65 | 265.99 | 260.52 | 264.47 | 191,928 | +2.33(+0.89%) |
Apr 20, 2021 | 262.78 | 265.16 | 259.68 | 262.14 | 328,444 | +2.05(+0.79%) |
Apr 19, 2021 | 261.92 | 261.92 | 259.31 | 260.09 | 173,441 | -2.46(-0.94%) |
Apr 16, 2021 | 264.00 | 265.26 | 261.61 | 262.55 | 236,900 | +0.15(+0.06%) |
Apr 15, 2021 | 262.56 | 263.49 | 260.71 | 262.40 | 67,926 | +0.95(+0.36%) |
Apr 14, 2021 | 260.95 | 262.86 | 260.95 | 261.45 | 111,448 | +0.00(+0.00%) |
Apr 13, 2021 | 262.55 | 262.69 | 259.09 | 261.45 | 158,669 | -1.89(-0.72%) |
Apr 12, 2021 | 261.33 | 263.78 | 261.30 | 263.34 | 170,926 | +1.01(+0.39%) |
Apr 09, 2021 | 259.46 | 262.42 | 259.46 | 262.33 | 129,900 | +2.09(+0.80%) |
Apr 08, 2021 | 260.33 | 260.33 | 257.73 | 260.24 | 75,853 | -0.04(-0.02%) |
Apr 07, 2021 | 260.63 | 261.57 | 259.37 | 260.28 | 142,592 | -0.90(-0.34%) |
Apr 06, 2021 | 262.37 | 263.17 | 260.71 | 261.18 | 140,177 | -0.74(-0.28%) |
Apr 05, 2021 | 261.68 | 263.33 | 260.99 | 261.92 | 230,578 | +2.49(+0.96%) |
Apr 01, 2021 | 258.61 | 259.44 | 257.00 | 259.43 | 160,300 | +1.80(+0.70%) |
Mar 31, 2021 | 259.80 | 259.80 | 256.23 | 257.63 | 211,383 | -1.28(-0.49%) |
Mar 30, 2021 | 254.99 | 259.84 | 254.99 | 258.91 | 217,720 | +3.50(+1.37%) |
Mar 29, 2021 | 256.88 | 258.00 | 254.13 | 255.41 | 178,892 | -1.59(-0.62%) |
Mar 26, 2021 | 252.55 | 257.00 | 252.07 | 257.00 | 161,100 | +5.68(+2.26%) |
Mar 25, 2021 | 246.86 | 251.67 | 244.14 | 251.32 | 550,292 | +3.65(+1.47%) |
Mar 24, 2021 | 245.91 | 251.35 | 245.91 | 247.67 | 85,793 | +2.33(+0.95%) |
Mar 23, 2021 | 248.03 | 251.26 | 244.27 | 245.34 | 193,482 | -4.62(-1.85%) |
Mar 22, 2021 | 254.44 | 255.39 | 249.36 | 249.96 | 171,171 | -0.12(-0.05%) |
Mar 19, 2021 | 251.96 | 251.96 | 247.99 | 250.08 | 149,800 | +0.51(+0.20%) |
Mar 18, 2021 | 250.16 | 253.29 | 248.89 | 249.57 | 214,537 | -0.14(-0.06%) |
Mar 17, 2021 | 245.98 | 250.19 | 245.46 | 249.71 | 114,698 | +2.34(+0.95%) |
Mar 16, 2021 | 251.31 | 251.51 | 246.38 | 247.37 | 165,472 | -3.82(-1.52%) |
Mar 15, 2021 | 251.70 | 251.70 | 248.09 | 251.19 | 123,068 | +1.38(+0.55%) |
Mar 12, 2021 | 248.57 | 250.18 | 247.41 | 249.81 | 112,500 | +2.69(+1.09%) |
Mar 11, 2021 | 246.39 | 247.94 | 244.51 | 247.12 | 100,650 | +2.29(+0.94%) |
Mar 10, 2021 | 243.01 | 245.90 | 243.01 | 244.83 | 103,148 | +1.50(+0.62%) |
Mar 09, 2021 | 243.87 | 245.83 | 242.33 | 243.33 | 164,484 | +1.11(+0.46%) |
Mar 08, 2021 | 241.99 | 246.86 | 241.40 | 242.22 | 1,005,842 | +1.77(+0.74%) |
Mar 05, 2021 | 234.72 | 241.01 | 230.42 | 240.45 | 206,000 | +7.66(+3.29%) |
Mar 04, 2021 | 238.40 | 238.71 | 229.63 | 232.79 | 270,526 | -6.11(-2.56%) |
Mar 03, 2021 | 240.14 | 241.35 | 237.86 | 238.90 | 114,905 | -0.38(-0.16%) |
Mar 02, 2021 | 239.96 | 240.89 | 238.65 | 239.28 | 130,702 | -0.80(-0.33%) |
Mar 01, 2021 | 239.26 | 241.34 | 238.89 | 240.08 | 100,386 | +5.05(+2.15%) |
Feb 26, 2021 | 235.66 | 237.49 | 233.08 | 235.03 | 75,000 | -0.60(-0.25%) |
Feb 25, 2021 | 238.84 | 240.20 | 234.81 | 235.63 | 209,489 | -4.31(-1.80%) |
Feb 24, 2021 | 235.72 | 241.36 | 235.72 | 239.94 | 242,850 | +3.90(+1.65%) |
Feb 23, 2021 | 236.49 | 237.05 | 232.00 | 236.04 | 212,962 | +0.32(+0.14%) |
Feb 22, 2021 | 232.89 | 238.26 | 232.89 | 235.72 | 188,612 | +1.63(+0.70%) |
Feb 19, 2021 | 230.29 | 234.67 | 230.29 | 234.09 | 147,600 | +4.23(+1.84%) |
Feb 18, 2021 | 228.42 | 230.25 | 226.87 | 229.86 | 131,646 | -0.65(-0.28%) |
Feb 17, 2021 | 231.78 | 231.78 | 227.97 | 230.51 | 61,199 | -1.79(-0.77%) |
Feb 16, 2021 | 233.16 | 233.28 | 231.47 | 232.30 | 58,050 | +0.28(+0.12%) |
Feb 12, 2021 | 227.69 | 232.21 | 227.69 | 232.02 | 167,400 | +3.87(+1.70%) |
Feb 11, 2021 | 228.88 | 228.88 | 225.55 | 228.15 | 78,346 | -0.10(-0.04%) |
Feb 10, 2021 | 229.47 | 229.47 | 226.82 | 228.25 | 82,140 | -0.09(-0.04%) |
Feb 09, 2021 | 226.01 | 228.72 | 224.97 | 228.34 | 72,324 | +1.82(+0.80%) |
Feb 08, 2021 | 226.22 | 226.99 | 224.99 | 226.52 | 109,535 | +1.18(+0.52%) |
Feb 05, 2021 | 225.66 | 225.98 | 224.41 | 225.34 | 101,000 | +1.52(+0.68%) |
Feb 04, 2021 | 220.53 | 223.82 | 220.06 | 223.82 | 89,125 | +3.28(+1.49%) |
Feb 03, 2021 | 220.10 | 221.18 | 218.72 | 220.54 | 148,238 | -0.02(-0.01%) |
Feb 02, 2021 | 219.55 | 221.47 | 218.14 | 220.56 | 467,888 | +4.45(+2.06%) |