Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 276.29 | 277.41 | 274.21 | 274.95 | 5,213,500 | -2.65(-0.95%) |
Apr 29, 2021 | 274.47 | 277.79 | 274.35 | 277.60 | 4,543,359 | +4.65(+1.70%) |
Apr 28, 2021 | 273.54 | 273.96 | 272.13 | 272.95 | 3,176,045 | -0.70(-0.26%) |
Apr 27, 2021 | 271.18 | 274.16 | 270.05 | 273.65 | 3,217,954 | +2.79(+1.03%) |
Apr 26, 2021 | 272.28 | 273.98 | 270.63 | 270.86 | 3,576,865 | -1.12(-0.41%) |
Apr 23, 2021 | 269.87 | 272.69 | 269.56 | 271.98 | 3,684,400 | +2.47(+0.92%) |
Apr 22, 2021 | 272.04 | 272.08 | 268.78 | 269.51 | 3,734,094 | -2.70(-0.99%) |
Apr 21, 2021 | 267.80 | 272.46 | 267.75 | 272.21 | 3,897,306 | +4.32(+1.61%) |
Apr 20, 2021 | 268.53 | 269.31 | 266.80 | 267.89 | 3,741,167 | -2.39(-0.88%) |
Apr 19, 2021 | 272.30 | 272.92 | 268.85 | 270.28 | 4,235,779 | -1.83(-0.67%) |
Apr 16, 2021 | 270.52 | 272.97 | 270.11 | 272.11 | 4,710,900 | +2.97(+1.10%) |
Apr 15, 2021 | 268.06 | 269.28 | 266.39 | 269.14 | 3,920,036 | +1.61(+0.60%) |
Apr 14, 2021 | 267.31 | 268.44 | 267.15 | 267.53 | 3,122,278 | +0.43(+0.16%) |
Apr 13, 2021 | 267.42 | 268.20 | 266.05 | 267.10 | 3,558,435 | -0.83(-0.31%) |
Apr 12, 2021 | 266.53 | 268.34 | 266.53 | 267.93 | 4,293,347 | +1.92(+0.72%) |
Apr 09, 2021 | 264.22 | 266.24 | 263.35 | 266.01 | 6,054,000 | +2.50(+0.95%) |
Apr 08, 2021 | 262.72 | 263.93 | 261.91 | 263.51 | 3,113,786 | -0.11(-0.04%) |
Apr 07, 2021 | 262.99 | 264.34 | 262.40 | 263.62 | 3,582,799 | +0.56(+0.21%) |
Apr 06, 2021 | 262.86 | 263.34 | 261.94 | 263.06 | 3,068,799 | +0.40(+0.15%) |
Apr 05, 2021 | 260.02 | 263.35 | 260.00 | 262.66 | 5,050,161 | +4.46(+1.73%) |
Apr 01, 2021 | 255.80 | 258.47 | 254.80 | 258.20 | 5,573,800 | +2.73(+1.07%) |
Mar 31, 2021 | 256.86 | 257.68 | 255.17 | 255.47 | 6,578,576 | -2.72(-1.05%) |
Mar 30, 2021 | 259.94 | 261.00 | 257.24 | 258.19 | 3,879,034 | -0.63(-0.24%) |
Mar 29, 2021 | 253.93 | 260.05 | 253.30 | 258.82 | 6,643,027 | +2.05(+0.80%) |
Mar 26, 2021 | 252.75 | 257.39 | 252.42 | 256.77 | 5,801,900 | +6.02(+2.40%) |
Mar 25, 2021 | 249.38 | 251.53 | 246.79 | 250.75 | 5,502,806 | +1.12(+0.45%) |
Mar 24, 2021 | 249.55 | 251.89 | 248.50 | 249.63 | 4,165,556 | +1.32(+0.53%) |
Mar 23, 2021 | 250.10 | 251.17 | 247.71 | 248.31 | 4,623,614 | -2.05(-0.82%) |
Mar 22, 2021 | 250.60 | 251.67 | 248.86 | 250.36 | 5,370,560 | -0.63(-0.25%) |
Mar 19, 2021 | 252.31 | 252.50 | 248.52 | 250.99 | 16,649,800 | -1.47(-0.58%) |
Mar 18, 2021 | 253.76 | 255.64 | 251.38 | 252.46 | 5,556,474 | +0.46(+0.18%) |
Mar 17, 2021 | 252.06 | 254.28 | 250.66 | 252.00 | 6,767,251 | +0.50(+0.20%) |
Mar 16, 2021 | 254.53 | 254.53 | 249.82 | 251.50 | 6,720,521 | -3.11(-1.22%) |
Mar 15, 2021 | 260.24 | 260.44 | 253.52 | 254.61 | 6,977,923 | -5.41(-2.08%) |
Mar 12, 2021 | 262.40 | 264.65 | 259.67 | 260.02 | 4,498,000 | -0.89(-0.34%) |
Mar 11, 2021 | 264.22 | 264.80 | 260.42 | 260.91 | 5,917,621 | -3.08(-1.17%) |
Mar 10, 2021 | 259.84 | 267.50 | 259.64 | 263.99 | 8,939,369 | +4.97(+1.92%) |
Mar 09, 2021 | 258.55 | 262.94 | 255.61 | 259.02 | 8,259,215 | +1.41(+0.55%) |
Mar 08, 2021 | 255.60 | 260.23 | 253.73 | 257.61 | 7,124,240 | +4.46(+1.76%) |
Mar 05, 2021 | 248.89 | 253.45 | 247.32 | 253.15 | 6,401,800 | +7.67(+3.12%) |
Mar 04, 2021 | 251.08 | 252.55 | 243.23 | 245.48 | 7,827,790 | -6.07(-2.41%) |
Mar 03, 2021 | 249.53 | 254.81 | 249.29 | 251.55 | 6,088,213 | +2.33(+0.93%) |
Mar 02, 2021 | 249.18 | 251.34 | 248.37 | 249.22 | 4,684,505 | +0.01(+0.00%) |
Mar 01, 2021 | 246.77 | 250.55 | 246.09 | 249.21 | 6,332,280 | +8.70(+3.62%) |
Feb 26, 2021 | 245.15 | 245.15 | 240.25 | 240.51 | 8,087,700 | -3.18(-1.30%) |
Feb 25, 2021 | 248.07 | 250.56 | 242.93 | 243.69 | 6,455,222 | -4.76(-1.92%) |
Feb 24, 2021 | 245.15 | 249.55 | 245.15 | 248.45 | 5,105,959 | +2.92(+1.19%) |
Feb 23, 2021 | 245.56 | 246.57 | 243.29 | 245.53 | 5,454,868 | +0.56(+0.23%) |
Feb 22, 2021 | 240.89 | 245.98 | 240.80 | 244.97 | 4,009,028 | +3.12(+1.29%) |
Feb 19, 2021 | 244.20 | 244.95 | 241.36 | 241.85 | 4,254,600 | -1.65(-0.68%) |
Feb 18, 2021 | 244.63 | 245.49 | 241.67 | 243.50 | 4,030,990 | -1.75(-0.71%) |
Feb 17, 2021 | 244.14 | 246.19 | 244.00 | 245.25 | 4,322,846 | -0.03(-0.01%) |
Feb 16, 2021 | 244.14 | 247.26 | 242.82 | 245.28 | 4,722,274 | +2.82(+1.16%) |
Feb 12, 2021 | 238.07 | 242.76 | 238.03 | 242.46 | 3,422,100 | +2.70(+1.13%) |
Feb 11, 2021 | 239.36 | 240.44 | 238.88 | 239.76 | 2,908,486 | -0.16(-0.07%) |
Feb 10, 2021 | 241.43 | 241.52 | 239.04 | 239.92 | 3,824,939 | +0.01(+0.00%) |
Feb 09, 2021 | 237.07 | 240.78 | 235.66 | 239.91 | 4,773,438 | +2.49(+1.05%) |
Feb 08, 2021 | 236.00 | 237.56 | 235.35 | 237.42 | 3,327,221 | +2.26(+0.96%) |
Feb 05, 2021 | 236.98 | 236.98 | 234.83 | 235.16 | 3,812,900 | -0.61(-0.26%) |
Feb 04, 2021 | 232.84 | 235.90 | 232.41 | 235.77 | 4,438,441 | +3.09(+1.33%) |
Feb 03, 2021 | 232.40 | 233.16 | 231.28 | 232.68 | 3,841,796 | +0.44(+0.19%) |
Feb 02, 2021 | 231.21 | 233.43 | 230.66 | 232.24 | 5,300,349 | +2.92(+1.27%) |