Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 269.15 | 276.77 | 268.11 | 269.70 | 1,345,500 | -3.92(-1.43%) |
Apr 29, 2021 | 282.99 | 282.99 | 271.00 | 273.62 | 1,590,565 | -8.22(-2.92%) |
Apr 28, 2021 | 282.68 | 285.09 | 278.16 | 281.84 | 877,320 | -1.16(-0.41%) |
Apr 27, 2021 | 284.00 | 286.26 | 279.57 | 283.00 | 861,080 | -2.35(-0.82%) |
Apr 26, 2021 | 278.13 | 285.73 | 277.89 | 285.35 | 875,440 | +6.05(+2.17%) |
Apr 23, 2021 | 276.48 | 282.73 | 276.38 | 279.30 | 1,170,800 | +4.34(+1.58%) |
Apr 22, 2021 | 275.60 | 287.44 | 274.24 | 274.96 | 2,612,604 | +0.42(+0.15%) |
Apr 21, 2021 | 262.00 | 277.07 | 260.60 | 274.54 | 1,933,868 | +8.74(+3.29%) |
Apr 20, 2021 | 263.68 | 268.81 | 261.24 | 265.80 | 980,323 | -0.21(-0.08%) |
Apr 19, 2021 | 268.47 | 274.14 | 263.80 | 266.01 | 1,095,922 | -3.97(-1.47%) |
Apr 16, 2021 | 273.71 | 273.80 | 264.68 | 269.98 | 2,028,300 | -4.27(-1.56%) |
Apr 15, 2021 | 263.64 | 276.98 | 262.70 | 274.25 | 2,181,696 | +14.34(+5.52%) |
Apr 14, 2021 | 264.81 | 268.14 | 258.77 | 259.91 | 1,863,942 | -5.41(-2.04%) |
Apr 13, 2021 | 251.99 | 267.21 | 251.92 | 265.32 | 2,696,852 | +16.36(+6.57%) |
Apr 12, 2021 | 241.25 | 251.85 | 240.79 | 248.96 | 2,553,664 | +4.70(+1.92%) |
Apr 09, 2021 | 241.30 | 246.42 | 235.76 | 244.26 | 2,620,100 | +5.78(+2.42%) |
Apr 08, 2021 | 227.70 | 242.88 | 227.32 | 238.48 | 4,076,607 | +15.92(+7.15%) |
Apr 07, 2021 | 228.99 | 228.99 | 220.14 | 222.56 | 1,780,949 | -5.99(-2.62%) |
Apr 06, 2021 | 226.28 | 232.07 | 224.61 | 228.55 | 1,472,016 | +1.72(+0.76%) |
Apr 05, 2021 | 231.05 | 231.94 | 226.45 | 226.83 | 1,265,405 | -2.87(-1.25%) |
Apr 01, 2021 | 225.99 | 232.75 | 225.66 | 229.70 | 1,807,900 | +9.27(+4.21%) |
Mar 31, 2021 | 217.13 | 225.29 | 215.80 | 220.43 | 1,604,649 | +6.88(+3.22%) |
Mar 30, 2021 | 212.67 | 215.18 | 208.90 | 213.55 | 1,681,045 | -2.27(-1.05%) |
Mar 29, 2021 | 212.01 | 217.74 | 210.93 | 215.82 | 1,595,109 | +3.37(+1.59%) |
Mar 26, 2021 | 218.00 | 218.26 | 206.53 | 212.45 | 1,959,300 | -5.16(-2.37%) |
Mar 25, 2021 | 214.25 | 221.35 | 212.15 | 217.61 | 1,279,347 | -0.98(-0.45%) |
Mar 24, 2021 | 226.00 | 227.97 | 217.64 | 218.59 | 1,661,143 | -7.03(-3.12%) |
Mar 23, 2021 | 225.00 | 228.55 | 221.59 | 225.62 | 1,149,954 | +3.12(+1.40%) |
Mar 22, 2021 | 217.40 | 224.83 | 217.00 | 222.50 | 1,800,561 | +8.97(+4.20%) |
Mar 19, 2021 | 210.15 | 215.16 | 208.51 | 213.53 | 1,887,900 | +4.49(+2.15%) |
Mar 18, 2021 | 221.94 | 221.94 | 208.20 | 209.04 | 2,532,073 | -15.85(-7.05%) |
Mar 17, 2021 | 224.32 | 229.81 | 218.55 | 224.89 | 1,750,465 | -2.11(-0.93%) |
Mar 16, 2021 | 230.99 | 232.98 | 222.15 | 227.00 | 1,917,425 | -1.72(-0.75%) |
Mar 15, 2021 | 226.41 | 228.75 | 222.00 | 228.72 | 1,782,043 | +1.72(+0.76%) |
Mar 12, 2021 | 234.28 | 236.25 | 221.16 | 227.00 | 2,586,400 | -12.21(-5.10%) |
Mar 11, 2021 | 234.43 | 244.57 | 232.82 | 239.21 | 3,149,126 | +14.00(+6.22%) |
Mar 10, 2021 | 232.50 | 232.50 | 221.74 | 225.21 | 2,520,059 | +5.23(+2.38%) |
Mar 09, 2021 | 218.99 | 224.14 | 215.80 | 219.98 | 2,189,463 | +11.47(+5.50%) |
Mar 08, 2021 | 217.00 | 220.80 | 207.00 | 208.51 | 2,700,539 | -7.45(-3.45%) |
Mar 05, 2021 | 228.50 | 228.51 | 199.08 | 215.96 | 6,903,100 | -10.26(-4.54%) |
Mar 04, 2021 | 220.00 | 239.51 | 218.00 | 226.22 | 9,006,216 | -15.00(-6.22%) |
Mar 03, 2021 | 256.42 | 258.92 | 238.50 | 241.22 | 3,277,512 | -17.84(-6.89%) |
Mar 02, 2021 | 274.11 | 280.10 | 257.47 | 259.06 | 1,392,424 | -10.75(-3.98%) |
Mar 01, 2021 | 268.56 | 271.51 | 262.08 | 269.81 | 1,160,301 | +8.36(+3.20%) |
Feb 26, 2021 | 264.51 | 266.21 | 255.26 | 261.45 | 1,327,800 | +5.17(+2.02%) |
Feb 25, 2021 | 267.73 | 273.18 | 255.33 | 256.28 | 1,104,587 | -13.62(-5.05%) |
Feb 24, 2021 | 267.99 | 270.66 | 259.44 | 269.90 | 839,578 | -0.68(-0.25%) |
Feb 23, 2021 | 261.73 | 271.35 | 252.00 | 270.58 | 1,386,923 | -3.89(-1.42%) |
Feb 22, 2021 | 283.00 | 285.34 | 273.09 | 274.47 | 951,451 | -13.89(-4.82%) |
Feb 19, 2021 | 286.78 | 290.60 | 283.95 | 288.36 | 958,600 | +3.72(+1.31%) |
Feb 18, 2021 | 280.08 | 286.62 | 273.96 | 284.64 | 862,691 | +0.55(+0.19%) |
Feb 17, 2021 | 277.91 | 284.60 | 275.19 | 284.09 | 652,788 | -0.98(-0.34%) |
Feb 16, 2021 | 292.23 | 292.50 | 281.33 | 285.07 | 815,643 | -6.71(-2.30%) |
Feb 12, 2021 | 286.90 | 294.00 | 283.20 | 291.78 | 724,500 | +5.14(+1.79%) |
Feb 11, 2021 | 289.38 | 292.19 | 285.25 | 286.64 | 646,764 | +0.14(+0.05%) |
Feb 10, 2021 | 281.00 | 289.98 | 278.60 | 286.50 | 973,156 | +6.61(+2.36%) |
Feb 09, 2021 | 281.34 | 287.95 | 279.33 | 279.89 | 1,166,166 | -1.26(-0.45%) |
Feb 08, 2021 | 283.29 | 286.00 | 280.02 | 281.15 | 771,995 | -1.79(-0.63%) |
Feb 05, 2021 | 282.27 | 284.37 | 278.74 | 282.94 | 813,800 | -0.68(-0.24%) |
Feb 04, 2021 | 277.69 | 284.00 | 276.45 | 283.62 | 1,031,741 | +7.37(+2.67%) |
Feb 03, 2021 | 276.00 | 277.80 | 270.34 | 276.25 | 978,500 | -0.08(-0.03%) |
Feb 02, 2021 | 266.93 | 276.87 | 266.42 | 276.33 | 978,626 | +9.96(+3.74%) |