Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 242.44 | 245.69 | 242.31 | 244.81 | 31,876,270 | -0.32(-0.13%) |
Apr 29, 2021 | 248.00 | 248.62 | 241.72 | 245.13 | 41,795,848 | -1.99(-0.81%) |
Apr 28, 2021 | 248.60 | 249.04 | 245.56 | 247.12 | 48,282,716 | -7.19(-2.83%) |
Apr 27, 2021 | 253.94 | 255.50 | 252.52 | 254.32 | 31,824,056 | +0.41(+0.16%) |
Apr 26, 2021 | 254.02 | 254.76 | 252.57 | 253.91 | 20,347,204 | +0.39(+0.15%) |
Apr 23, 2021 | 250.35 | 253.87 | 249.75 | 253.52 | 22,146,204 | +3.86(+1.55%) |
Apr 22, 2021 | 252.61 | 254.13 | 248.17 | 249.66 | 26,372,332 | -3.31(-1.31%) |
Apr 21, 2021 | 251.38 | 253.06 | 249.73 | 252.97 | 24,737,238 | +2.25(+0.90%) |
Apr 20, 2021 | 250.29 | 252.60 | 249.34 | 250.72 | 20,309,456 | -0.47(-0.19%) |
Apr 19, 2021 | 252.59 | 253.84 | 250.29 | 251.18 | 23,899,662 | -1.94(-0.77%) |
Apr 16, 2021 | 251.89 | 253.38 | 250.08 | 253.12 | 25,627,204 | +1.20(+0.48%) |
Apr 15, 2021 | 250.40 | 252.34 | 250.20 | 251.92 | 26,395,986 | +3.80(+1.53%) |
Apr 14, 2021 | 249.96 | 251.27 | 247.71 | 248.12 | 23,760,136 | -2.81(-1.12%) |
Apr 13, 2021 | 249.74 | 251.62 | 249.33 | 250.94 | 24,544,386 | +2.50(+1.01%) |
Apr 12, 2021 | 247.27 | 250.14 | 247.18 | 248.43 | 27,959,144 | +0.06(+0.02%) |
Apr 09, 2021 | 245.48 | 248.51 | 245.06 | 248.38 | 25,058,900 | +2.52(+1.03%) |
Apr 08, 2021 | 245.38 | 246.71 | 244.64 | 245.85 | 24,325,290 | +3.25(+1.34%) |
Apr 07, 2021 | 240.57 | 243.60 | 239.97 | 242.60 | 23,397,008 | +1.98(+0.82%) |
Apr 06, 2021 | 240.38 | 242.11 | 239.67 | 240.62 | 23,617,254 | -1.17(-0.49%) |
Apr 05, 2021 | 235.67 | 242.66 | 235.61 | 241.79 | 38,009,240 | +6.52(+2.77%) |
Apr 01, 2021 | 231.50 | 235.75 | 231.09 | 235.27 | 31,250,900 | +6.39(+2.79%) |
Mar 31, 2021 | 226.10 | 232.12 | 225.60 | 228.88 | 44,904,212 | +3.81(+1.69%) |
Mar 30, 2021 | 226.70 | 227.02 | 224.35 | 225.08 | 25,522,300 | -3.29(-1.44%) |
Mar 29, 2021 | 229.68 | 229.88 | 225.11 | 228.37 | 25,980,898 | -1.20(-0.52%) |
Mar 26, 2021 | 224.78 | 229.79 | 224.78 | 229.57 | 26,246,598 | +4.02(+1.78%) |
Mar 25, 2021 | 228.43 | 230.02 | 224.81 | 225.55 | 35,053,272 | -3.03(-1.33%) |
Mar 24, 2021 | 230.90 | 231.05 | 228.44 | 228.58 | 26,383,564 | -2.06(-0.89%) |
Mar 23, 2021 | 230.55 | 234.01 | 230.14 | 230.64 | 32,580,816 | +1.54(+0.67%) |
Mar 22, 2021 | 223.54 | 229.98 | 223.42 | 229.10 | 31,028,078 | +5.48(+2.45%) |
Mar 19, 2021 | 224.27 | 225.68 | 222.65 | 223.62 | 47,828,000 | -0.36(-0.16%) |
Mar 18, 2021 | 225.77 | 227.35 | 223.60 | 223.98 | 35,890,628 | -6.14(-2.67%) |
Mar 17, 2021 | 229.25 | 231.58 | 226.42 | 230.12 | 30,446,318 | -0.65(-0.28%) |
Mar 16, 2021 | 229.38 | 233.04 | 229.05 | 230.76 | 28,925,152 | +2.81(+1.23%) |
Mar 15, 2021 | 228.10 | 228.31 | 225.04 | 227.95 | 26,824,062 | -0.91(-0.40%) |
Mar 12, 2021 | 227.17 | 228.93 | 226.42 | 228.86 | 23,335,346 | -1.34(-0.58%) |
Mar 11, 2021 | 228.10 | 232.18 | 227.47 | 230.20 | 30,795,590 | +4.57(+2.03%) |
Mar 10, 2021 | 230.08 | 230.08 | 225.26 | 225.63 | 30,627,520 | -1.32(-0.58%) |
Mar 09, 2021 | 226.08 | 228.50 | 224.90 | 226.95 | 34,027,920 | +6.20(+2.81%) |
Mar 08, 2021 | 224.61 | 226.55 | 220.49 | 220.75 | 36,306,148 | -4.09(-1.82%) |
Mar 05, 2021 | 222.81 | 226.46 | 219.84 | 224.83 | 43,132,832 | +4.73(+2.15%) |
Mar 04, 2021 | 220.12 | 225.70 | 217.71 | 220.11 | 45,926,508 | -0.81(-0.36%) |
Mar 03, 2021 | 225.37 | 226.76 | 220.62 | 220.91 | 34,970,972 | -6.12(-2.70%) |
Mar 02, 2021 | 230.09 | 230.37 | 226.63 | 227.04 | 23,471,482 | -2.98(-1.30%) |
Mar 01, 2021 | 229.01 | 230.53 | 226.34 | 230.02 | 26,086,246 | +4.43(+1.96%) |
Feb 26, 2021 | 224.76 | 228.49 | 222.83 | 225.59 | 38,957,344 | +3.29(+1.48%) |
Feb 25, 2021 | 225.30 | 227.74 | 221.22 | 222.30 | 40,667,276 | -5.40(-2.37%) |
Feb 24, 2021 | 223.29 | 228.33 | 222.31 | 227.70 | 27,093,192 | +1.24(+0.55%) |
Feb 23, 2021 | 223.59 | 227.97 | 222.05 | 226.46 | 31,090,770 | -1.20(-0.53%) |
Feb 22, 2021 | 230.48 | 230.98 | 225.61 | 227.66 | 37,517,304 | -6.27(-2.68%) |
Feb 19, 2021 | 236.63 | 236.74 | 233.16 | 233.93 | 26,022,862 | -2.74(-1.16%) |
Feb 18, 2021 | 234.74 | 236.80 | 233.82 | 236.67 | 17,420,952 | -0.40(-0.17%) |
Feb 17, 2021 | 234.27 | 237.17 | 233.90 | 237.07 | 22,306,826 | +1.03(+0.44%) |
Feb 16, 2021 | 237.32 | 238.39 | 235.28 | 236.04 | 27,575,580 | -1.25(-0.53%) |
Feb 12, 2021 | 236.26 | 237.59 | 235.10 | 237.29 | 17,098,684 | +0.48(+0.20%) |
Feb 11, 2021 | 237.08 | 237.44 | 234.53 | 236.80 | 16,253,288 | +1.62(+0.69%) |
Feb 10, 2021 | 237.30 | 238.19 | 233.31 | 235.18 | 22,866,236 | -0.92(-0.39%) |
Feb 09, 2021 | 234.26 | 237.06 | 233.79 | 236.10 | 24,324,708 | +1.26(+0.54%) |
Feb 08, 2021 | 235.50 | 236.02 | 233.24 | 234.84 | 22,927,414 | +0.26(+0.11%) |
Feb 05, 2021 | 234.61 | 235.63 | 232.86 | 234.58 | 18,640,880 | +0.18(+0.08%) |
Feb 04, 2021 | 235.03 | 235.59 | 232.81 | 234.40 | 26,082,040 | -0.96(-0.41%) |
Feb 03, 2021 | 232.04 | 237.38 | 231.74 | 235.36 | 27,950,806 | +3.38(+1.46%) |
Feb 02, 2021 | 233.71 | 234.69 | 231.18 | 231.98 | 26,685,692 | -0.14(-0.06%) |