Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 278.49 | 278.63 | 276.18 | 277.72 | 2,055,931 | -2.46(-0.88%) |
Apr 29, 2021 | 279.74 | 280.89 | 278.33 | 280.19 | 1,302,791 | +2.17(+0.78%) |
Apr 28, 2021 | 278.44 | 279.14 | 277.58 | 278.01 | 1,211,074 | +0.02(+0.01%) |
Apr 27, 2021 | 277.82 | 278.60 | 275.90 | 277.99 | 1,326,954 | +0.70(+0.25%) |
Apr 26, 2021 | 279.28 | 280.02 | 276.64 | 277.29 | 1,483,358 | -2.13(-0.76%) |
Apr 23, 2021 | 277.93 | 280.52 | 277.46 | 279.42 | 1,571,574 | +1.51(+0.54%) |
Apr 22, 2021 | 278.70 | 280.89 | 276.94 | 277.90 | 1,524,794 | -0.54(-0.19%) |
Apr 21, 2021 | 277.44 | 278.85 | 275.63 | 278.44 | 1,655,861 | +2.03(+0.73%) |
Apr 20, 2021 | 273.85 | 276.70 | 273.69 | 276.41 | 1,973,147 | +1.97(+0.72%) |
Apr 19, 2021 | 274.97 | 275.10 | 272.88 | 274.44 | 1,500,429 | -0.40(-0.15%) |
Apr 16, 2021 | 273.12 | 275.32 | 272.97 | 274.84 | 2,741,172 | +1.73(+0.63%) |
Apr 15, 2021 | 274.17 | 275.05 | 272.40 | 273.11 | 2,137,764 | +0.68(+0.25%) |
Apr 14, 2021 | 272.37 | 274.69 | 271.12 | 272.43 | 1,987,446 | +0.10(+0.04%) |
Apr 13, 2021 | 273.65 | 274.09 | 271.24 | 272.33 | 2,333,489 | -2.21(-0.81%) |
Apr 12, 2021 | 273.05 | 275.08 | 272.25 | 274.55 | 1,505,600 | -0.16(-0.06%) |
Apr 09, 2021 | 272.12 | 274.81 | 270.78 | 274.71 | 1,872,413 | +3.14(+1.16%) |
Apr 08, 2021 | 271.28 | 272.45 | 270.43 | 271.57 | 1,676,363 | +1.77(+0.65%) |
Apr 07, 2021 | 269.23 | 270.81 | 268.40 | 269.80 | 2,865,795 | +0.90(+0.33%) |
Apr 06, 2021 | 268.71 | 270.26 | 267.01 | 268.90 | 1,871,180 | +0.48(+0.18%) |
Apr 05, 2021 | 266.40 | 269.92 | 266.20 | 268.43 | 2,755,808 | +2.66(+1.00%) |
Apr 01, 2021 | 266.03 | 266.18 | 263.59 | 265.76 | 2,410,845 | +2.00(+0.76%) |
Mar 31, 2021 | 265.92 | 266.65 | 263.62 | 263.77 | 2,488,214 | -2.20(-0.83%) |
Mar 30, 2021 | 267.15 | 267.42 | 264.02 | 265.96 | 1,846,558 | -0.95(-0.35%) |
Mar 29, 2021 | 265.65 | 268.58 | 265.19 | 266.91 | 2,512,262 | -1.17(-0.44%) |
Mar 26, 2021 | 256.42 | 268.59 | 256.36 | 268.08 | 3,322,020 | +11.61(+4.53%) |
Mar 25, 2021 | 254.15 | 257.32 | 253.79 | 256.47 | 1,795,879 | +1.01(+0.40%) |
Mar 24, 2021 | 253.90 | 257.60 | 253.69 | 255.46 | 2,262,898 | +1.45(+0.57%) |
Mar 23, 2021 | 253.50 | 255.06 | 252.42 | 254.01 | 2,262,496 | +0.79(+0.31%) |
Mar 22, 2021 | 251.26 | 253.91 | 250.50 | 253.22 | 2,404,392 | +1.36(+0.54%) |
Mar 19, 2021 | 254.31 | 256.95 | 249.32 | 251.86 | 4,671,608 | -2.97(-1.17%) |
Mar 18, 2021 | 255.14 | 259.24 | 252.15 | 254.83 | 4,283,446 | +2.50(+0.99%) |
Mar 17, 2021 | 251.62 | 254.25 | 249.81 | 252.33 | 2,750,641 | +0.72(+0.28%) |
Mar 16, 2021 | 255.14 | 255.18 | 251.21 | 251.61 | 2,289,000 | -2.62(-1.03%) |
Mar 15, 2021 | 251.77 | 254.54 | 251.57 | 254.23 | 2,404,406 | +1.25(+0.49%) |
Mar 12, 2021 | 253.01 | 254.22 | 250.83 | 252.98 | 1,915,039 | -1.36(-0.53%) |
Mar 11, 2021 | 248.25 | 255.99 | 248.25 | 254.33 | 3,112,697 | +8.81(+3.59%) |
Mar 10, 2021 | 244.71 | 246.56 | 243.10 | 245.52 | 2,142,817 | +2.65(+1.09%) |
Mar 09, 2021 | 241.11 | 245.82 | 240.27 | 242.88 | 2,858,354 | +4.75(+2.00%) |
Mar 08, 2021 | 243.09 | 244.23 | 237.97 | 238.12 | 2,991,236 | -0.12(-0.05%) |
Mar 05, 2021 | 237.98 | 239.35 | 233.39 | 238.24 | 3,389,573 | +2.40(+1.02%) |
Mar 04, 2021 | 241.41 | 243.13 | 234.09 | 235.84 | 2,712,153 | -6.86(-2.82%) |
Mar 03, 2021 | 248.16 | 248.25 | 242.57 | 242.69 | 2,214,452 | -4.82(-1.95%) |
Mar 02, 2021 | 246.49 | 249.31 | 245.49 | 247.52 | 2,199,180 | +1.02(+0.41%) |
Mar 01, 2021 | 242.52 | 248.06 | 242.52 | 246.49 | 2,047,190 | +6.93(+2.89%) |
Feb 26, 2021 | 243.71 | 244.29 | 238.52 | 239.56 | 2,841,192 | -2.75(-1.13%) |
Feb 25, 2021 | 247.28 | 247.40 | 241.17 | 242.31 | 2,259,821 | -5.24(-2.12%) |
Feb 24, 2021 | 241.77 | 248.70 | 241.40 | 247.55 | 2,593,491 | +2.94(+1.20%) |
Feb 23, 2021 | 240.19 | 246.27 | 239.27 | 244.61 | 2,295,013 | +3.40(+1.41%) |
Feb 22, 2021 | 241.27 | 242.68 | 238.79 | 241.21 | 1,545,852 | -1.59(-0.65%) |
Feb 19, 2021 | 246.78 | 246.82 | 242.68 | 242.80 | 2,134,874 | -3.19(-1.30%) |
Feb 18, 2021 | 244.04 | 246.44 | 243.19 | 245.99 | 1,743,073 | -1.10(-0.44%) |
Feb 17, 2021 | 245.05 | 249.79 | 244.21 | 247.09 | 1,992,274 | +1.65(+0.67%) |
Feb 16, 2021 | 246.01 | 247.76 | 244.69 | 245.43 | 1,682,711 | -0.40(-0.16%) |
Feb 12, 2021 | 245.82 | 246.90 | 243.87 | 245.84 | 1,276,797 | -1.43(-0.58%) |
Feb 11, 2021 | 246.34 | 248.24 | 245.42 | 247.27 | 1,346,155 | +1.94(+0.79%) |
Feb 10, 2021 | 246.36 | 247.48 | 244.30 | 245.33 | 1,495,937 | -0.71(-0.29%) |
Feb 09, 2021 | 244.73 | 247.11 | 244.06 | 246.04 | 1,615,597 | +0.35(+0.14%) |
Feb 08, 2021 | 242.44 | 245.72 | 242.29 | 245.68 | 1,580,100 | +3.60(+1.49%) |
Feb 05, 2021 | 242.61 | 244.19 | 240.76 | 242.08 | 1,568,478 | +0.51(+0.21%) |
Feb 04, 2021 | 238.28 | 241.60 | 235.75 | 241.58 | 1,782,736 | +4.43(+1.87%) |
Feb 03, 2021 | 236.97 | 238.81 | 235.45 | 237.15 | 2,587,362 | -0.36(-0.15%) |
Feb 02, 2021 | 238.70 | 240.07 | 237.40 | 237.51 | 2,105,492 | +1.13(+0.48%) |