Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 251.25 | 253.57 | 246.78 | 247.00 | 2,023,200 | -7.67(-3.01%) |
Apr 29, 2021 | 258.62 | 259.36 | 251.70 | 254.67 | 1,272,481 | -6.22(-2.38%) |
Apr 28, 2021 | 260.23 | 262.69 | 258.46 | 260.89 | 796,344 | -0.44(-0.17%) |
Apr 27, 2021 | 260.00 | 262.07 | 258.32 | 261.33 | 1,133,027 | +2.09(+0.81%) |
Apr 26, 2021 | 254.80 | 259.24 | 254.28 | 259.24 | 855,587 | +4.44(+1.74%) |
Apr 23, 2021 | 254.46 | 257.49 | 254.18 | 254.80 | 1,098,100 | +1.85(+0.73%) |
Apr 22, 2021 | 251.01 | 255.54 | 249.48 | 252.95 | 1,744,118 | +1.33(+0.53%) |
Apr 21, 2021 | 249.68 | 252.46 | 248.02 | 251.62 | 679,620 | +1.70(+0.68%) |
Apr 20, 2021 | 253.81 | 255.51 | 248.59 | 249.92 | 1,012,143 | -4.59(-1.80%) |
Apr 19, 2021 | 254.64 | 257.49 | 251.39 | 254.51 | 1,210,015 | -1.84(-0.72%) |
Apr 16, 2021 | 255.64 | 258.48 | 253.89 | 256.35 | 1,364,400 | -3.94(-1.51%) |
Apr 15, 2021 | 262.26 | 263.71 | 254.15 | 260.29 | 3,172,885 | +0.44(+0.17%) |
Apr 14, 2021 | 267.96 | 268.16 | 259.26 | 259.85 | 1,170,210 | -6.08(-2.29%) |
Apr 13, 2021 | 260.02 | 268.88 | 260.02 | 265.93 | 1,847,582 | +6.42(+2.47%) |
Apr 12, 2021 | 255.09 | 259.98 | 253.08 | 259.51 | 1,010,884 | +1.90(+0.74%) |
Apr 09, 2021 | 255.24 | 258.64 | 253.74 | 257.61 | 986,500 | +0.57(+0.22%) |
Apr 08, 2021 | 256.15 | 259.03 | 253.71 | 257.04 | 1,193,281 | +5.11(+2.03%) |
Apr 07, 2021 | 254.34 | 255.89 | 251.22 | 251.93 | 794,824 | -2.97(-1.17%) |
Apr 06, 2021 | 253.81 | 260.42 | 251.79 | 254.90 | 1,086,233 | -0.10(-0.04%) |
Apr 05, 2021 | 255.35 | 259.31 | 252.64 | 255.00 | 1,112,733 | +0.03(+0.01%) |
Apr 01, 2021 | 253.26 | 259.85 | 251.91 | 254.97 | 1,451,000 | +6.54(+2.63%) |
Mar 31, 2021 | 244.94 | 252.26 | 243.79 | 248.43 | 1,293,726 | +5.20(+2.14%) |
Mar 30, 2021 | 242.45 | 244.62 | 237.79 | 243.23 | 850,715 | +0.11(+0.05%) |
Mar 29, 2021 | 248.60 | 248.84 | 240.42 | 243.12 | 1,193,999 | -6.54(-2.62%) |
Mar 26, 2021 | 246.96 | 251.63 | 243.31 | 249.66 | 1,059,600 | +3.51(+1.43%) |
Mar 25, 2021 | 244.89 | 249.92 | 243.11 | 246.15 | 1,256,607 | +0.08(+0.03%) |
Mar 24, 2021 | 256.73 | 258.00 | 245.22 | 246.07 | 1,543,688 | -11.32(-4.40%) |
Mar 23, 2021 | 258.77 | 261.98 | 256.56 | 257.39 | 789,238 | +0.12(+0.05%) |
Mar 22, 2021 | 254.09 | 259.85 | 251.63 | 257.27 | 1,322,604 | +6.04(+2.40%) |
Mar 19, 2021 | 250.14 | 255.69 | 247.97 | 251.23 | 1,562,000 | +2.09(+0.84%) |
Mar 18, 2021 | 254.05 | 257.40 | 248.49 | 249.14 | 1,704,214 | -11.58(-4.44%) |
Mar 17, 2021 | 253.76 | 263.28 | 250.49 | 260.72 | 1,428,950 | +3.60(+1.40%) |
Mar 16, 2021 | 256.67 | 260.47 | 254.19 | 257.12 | 1,590,664 | +2.24(+0.88%) |
Mar 15, 2021 | 251.09 | 254.96 | 246.87 | 254.88 | 1,356,494 | +2.15(+0.85%) |
Mar 12, 2021 | 250.36 | 252.95 | 246.56 | 252.73 | 1,829,300 | -4.54(-1.76%) |
Mar 11, 2021 | 248.29 | 258.99 | 247.67 | 257.27 | 2,353,818 | +14.56(+6.00%) |
Mar 10, 2021 | 250.54 | 252.46 | 242.52 | 242.71 | 2,032,212 | -3.21(-1.31%) |
Mar 09, 2021 | 243.93 | 248.00 | 240.94 | 245.92 | 3,271,178 | +14.85(+6.43%) |
Mar 08, 2021 | 236.47 | 240.46 | 230.64 | 231.07 | 1,588,066 | -5.95(-2.51%) |
Mar 05, 2021 | 234.53 | 237.58 | 222.53 | 237.02 | 2,699,700 | +6.67(+2.90%) |
Mar 04, 2021 | 234.68 | 237.18 | 226.43 | 230.35 | 2,395,130 | -6.35(-2.68%) |
Mar 03, 2021 | 245.83 | 246.65 | 235.88 | 236.70 | 1,868,135 | -11.26(-4.54%) |
Mar 02, 2021 | 256.78 | 256.78 | 247.74 | 247.96 | 1,333,633 | -4.84(-1.91%) |
Mar 01, 2021 | 248.55 | 253.52 | 244.75 | 252.80 | 2,794,326 | +7.62(+3.11%) |
Feb 26, 2021 | 251.18 | 258.67 | 242.81 | 245.18 | 4,430,100 | -6.01(-2.39%) |
Feb 25, 2021 | 261.00 | 264.94 | 249.58 | 251.19 | 2,309,608 | -11.59(-4.41%) |
Feb 24, 2021 | 261.15 | 263.17 | 255.23 | 262.78 | 1,841,243 | +1.05(+0.40%) |
Feb 23, 2021 | 260.59 | 265.51 | 254.17 | 261.73 | 1,943,520 | -8.22(-3.05%) |
Feb 22, 2021 | 270.03 | 273.39 | 266.55 | 269.95 | 1,846,621 | -6.39(-2.31%) |
Feb 19, 2021 | 274.93 | 277.13 | 273.81 | 276.34 | 1,366,200 | +3.55(+1.30%) |
Feb 18, 2021 | 268.71 | 274.31 | 266.44 | 272.79 | 1,432,336 | +1.74(+0.64%) |
Feb 17, 2021 | 268.52 | 272.68 | 266.09 | 271.05 | 1,644,976 | -3.82(-1.39%) |
Feb 16, 2021 | 282.20 | 282.77 | 272.21 | 274.87 | 2,376,321 | -6.49(-2.31%) |
Feb 12, 2021 | 276.83 | 282.11 | 273.99 | 281.36 | 1,763,900 | +5.37(+1.95%) |
Feb 11, 2021 | 274.43 | 278.14 | 273.68 | 275.99 | 1,510,086 | +1.90(+0.69%) |
Feb 10, 2021 | 276.00 | 277.41 | 272.20 | 274.09 | 1,259,688 | -1.28(-0.46%) |
Feb 09, 2021 | 270.22 | 275.87 | 267.43 | 275.37 | 1,588,864 | +2.58(+0.95%) |
Feb 08, 2021 | 269.00 | 273.34 | 268.53 | 272.79 | 2,107,780 | +8.84(+3.35%) |
Feb 05, 2021 | 264.19 | 266.18 | 261.28 | 263.95 | 1,852,500 | -0.24(-0.09%) |
Feb 04, 2021 | 259.00 | 265.50 | 258.27 | 264.19 | 1,723,406 | +5.56(+2.15%) |
Feb 03, 2021 | 253.71 | 261.62 | 253.37 | 258.63 | 3,594,640 | +0.87(+0.34%) |
Feb 02, 2021 | 238.90 | 259.10 | 237.71 | 257.76 | 5,623,616 | +21.07(+8.90%) |