Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 242.88 | 246.13 | 242.74 | 245.25 | 31,818,958 | -0.32(-0.13%) |
Apr 29, 2021 | 248.44 | 249.07 | 242.16 | 245.57 | 41,720,700 | -1.99(-0.81%) |
Apr 28, 2021 | 249.04 | 249.49 | 246.00 | 247.57 | 48,195,904 | -7.21(-2.83%) |
Apr 27, 2021 | 254.40 | 255.96 | 252.97 | 254.78 | 31,766,838 | +0.41(+0.16%) |
Apr 26, 2021 | 254.47 | 255.22 | 253.02 | 254.37 | 20,310,622 | +0.39(+0.15%) |
Apr 23, 2021 | 250.80 | 254.33 | 250.20 | 253.98 | 22,106,388 | +3.87(+1.55%) |
Apr 22, 2021 | 253.06 | 254.59 | 248.62 | 250.11 | 26,324,916 | -3.32(-1.31%) |
Apr 21, 2021 | 251.83 | 253.52 | 250.18 | 253.42 | 24,692,762 | +2.26(+0.90%) |
Apr 20, 2021 | 250.74 | 253.05 | 249.78 | 251.17 | 20,272,940 | -0.47(-0.19%) |
Apr 19, 2021 | 253.04 | 254.30 | 250.74 | 251.63 | 23,856,692 | -1.94(-0.77%) |
Apr 16, 2021 | 252.34 | 253.83 | 250.53 | 253.58 | 25,581,128 | +1.21(+0.48%) |
Apr 15, 2021 | 250.85 | 252.79 | 250.65 | 252.37 | 26,348,528 | +3.80(+1.53%) |
Apr 14, 2021 | 250.41 | 251.72 | 248.15 | 248.57 | 23,717,416 | -2.82(-1.12%) |
Apr 13, 2021 | 250.19 | 252.07 | 249.78 | 251.39 | 24,500,256 | +2.51(+1.01%) |
Apr 12, 2021 | 247.71 | 250.59 | 247.63 | 248.88 | 27,908,876 | +0.06(+0.02%) |
Apr 09, 2021 | 245.93 | 248.96 | 245.51 | 248.82 | 25,013,846 | +2.53(+1.03%) |
Apr 08, 2021 | 245.83 | 247.16 | 245.08 | 246.29 | 24,281,554 | +3.26(+1.34%) |
Apr 07, 2021 | 241.00 | 244.04 | 240.40 | 243.04 | 23,354,940 | +1.98(+0.82%) |
Apr 06, 2021 | 240.81 | 242.55 | 240.10 | 241.05 | 23,574,792 | -1.18(-0.49%) |
Apr 05, 2021 | 236.09 | 243.09 | 236.03 | 242.23 | 37,940,904 | +6.54(+2.77%) |
Apr 01, 2021 | 231.92 | 236.17 | 231.51 | 235.69 | 31,194,712 | +6.40(+2.79%) |
Mar 31, 2021 | 226.51 | 232.53 | 226.01 | 229.29 | 44,823,476 | +3.81(+1.69%) |
Mar 30, 2021 | 227.11 | 227.43 | 224.75 | 225.48 | 25,476,412 | -3.30(-1.44%) |
Mar 29, 2021 | 230.09 | 230.30 | 225.51 | 228.78 | 25,934,186 | -1.21(-0.52%) |
Mar 26, 2021 | 225.19 | 230.21 | 225.19 | 229.99 | 26,199,408 | +4.03(+1.78%) |
Mar 25, 2021 | 228.84 | 230.43 | 225.21 | 225.96 | 34,990,248 | -3.03(-1.33%) |
Mar 24, 2021 | 231.32 | 231.46 | 228.86 | 228.99 | 26,336,128 | -2.06(-0.89%) |
Mar 23, 2021 | 230.97 | 234.43 | 230.56 | 231.05 | 32,522,238 | +1.55(+0.67%) |
Mar 22, 2021 | 223.94 | 230.39 | 223.82 | 229.51 | 30,972,292 | +5.49(+2.45%) |
Mar 19, 2021 | 224.68 | 226.09 | 223.05 | 224.02 | 47,742,008 | -0.36(-0.16%) |
Mar 18, 2021 | 226.17 | 227.76 | 224.00 | 224.38 | 35,826,096 | -6.15(-2.67%) |
Mar 17, 2021 | 229.66 | 232.00 | 226.82 | 230.53 | 30,391,578 | -0.65(-0.28%) |
Mar 16, 2021 | 229.79 | 233.46 | 229.46 | 231.18 | 28,873,148 | +2.82(+1.23%) |
Mar 15, 2021 | 228.51 | 228.72 | 225.44 | 228.36 | 26,775,832 | -0.91(-0.40%) |
Mar 12, 2021 | 227.58 | 229.34 | 226.82 | 229.28 | 23,293,390 | -1.34(-0.58%) |
Mar 11, 2021 | 228.51 | 232.60 | 227.87 | 230.62 | 30,740,222 | +4.58(+2.03%) |
Mar 10, 2021 | 230.49 | 230.49 | 225.67 | 226.04 | 30,572,454 | -1.32(-0.58%) |
Mar 09, 2021 | 226.48 | 228.91 | 225.31 | 227.36 | 33,966,740 | +6.22(+2.81%) |
Mar 08, 2021 | 225.01 | 226.96 | 220.89 | 221.14 | 36,240,872 | -4.09(-1.82%) |
Mar 05, 2021 | 223.22 | 226.86 | 220.24 | 225.24 | 43,055,284 | +4.74(+2.15%) |
Mar 04, 2021 | 220.51 | 226.10 | 218.10 | 220.50 | 45,843,932 | -0.81(-0.37%) |
Mar 03, 2021 | 225.77 | 227.16 | 221.02 | 221.31 | 34,908,096 | -6.14(-2.70%) |
Mar 02, 2021 | 230.50 | 230.78 | 227.04 | 227.45 | 23,429,280 | -2.99(-1.30%) |
Mar 01, 2021 | 229.42 | 230.95 | 226.75 | 230.43 | 26,039,344 | +4.43(+1.96%) |
Feb 26, 2021 | 225.16 | 228.91 | 223.24 | 226.00 | 38,887,300 | +3.30(+1.48%) |
Feb 25, 2021 | 225.71 | 228.15 | 221.62 | 222.70 | 40,594,160 | -5.41(-2.37%) |
Feb 24, 2021 | 223.69 | 228.74 | 222.71 | 228.11 | 27,044,480 | +1.25(+0.55%) |
Feb 23, 2021 | 223.99 | 228.38 | 222.45 | 226.86 | 31,034,870 | -1.21(-0.53%) |
Feb 22, 2021 | 230.90 | 231.40 | 226.02 | 228.07 | 37,449,852 | -6.28(-2.68%) |
Feb 19, 2021 | 237.06 | 237.16 | 233.58 | 234.35 | 25,976,074 | -2.74(-1.16%) |
Feb 18, 2021 | 235.16 | 237.23 | 234.24 | 237.09 | 17,389,630 | -0.40(-0.17%) |
Feb 17, 2021 | 234.69 | 237.60 | 234.32 | 237.49 | 22,266,718 | +1.03(+0.44%) |
Feb 16, 2021 | 237.75 | 238.82 | 235.71 | 236.46 | 27,526,000 | -1.25(-0.53%) |
Feb 12, 2021 | 236.69 | 238.01 | 235.52 | 237.71 | 17,067,940 | +0.48(+0.20%) |
Feb 11, 2021 | 237.51 | 237.87 | 234.96 | 237.23 | 16,224,065 | +1.62(+0.69%) |
Feb 10, 2021 | 237.72 | 238.62 | 233.74 | 235.61 | 22,825,124 | -0.92(-0.39%) |
Feb 09, 2021 | 234.69 | 237.49 | 234.21 | 236.53 | 24,280,974 | +1.26(+0.54%) |
Feb 08, 2021 | 235.93 | 236.44 | 233.66 | 235.27 | 22,886,190 | +0.26(+0.11%) |
Feb 05, 2021 | 235.03 | 236.05 | 233.28 | 235.01 | 18,607,364 | +0.18(+0.08%) |
Feb 04, 2021 | 235.45 | 236.01 | 233.23 | 234.82 | 26,035,146 | -0.96(-0.41%) |
Feb 03, 2021 | 232.45 | 237.81 | 232.15 | 235.78 | 27,900,552 | +3.39(+1.46%) |
Feb 02, 2021 | 234.13 | 235.11 | 231.60 | 232.40 | 26,637,712 | -0.14(-0.06%) |