Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 254.30 | 255.66 | 252.40 | 254.86 | 204,000 | +0.81(+0.32%) |
Apr 29, 2021 | 251.77 | 254.48 | 250.64 | 254.05 | 235,536 | +2.89(+1.15%) |
Apr 28, 2021 | 254.44 | 254.71 | 250.85 | 251.16 | 180,426 | -2.62(-1.03%) |
Apr 27, 2021 | 254.10 | 254.10 | 250.74 | 253.78 | 208,938 | +0.22(+0.09%) |
Apr 26, 2021 | 254.62 | 255.41 | 252.26 | 253.56 | 330,323 | -0.91(-0.36%) |
Apr 23, 2021 | 258.93 | 258.93 | 252.93 | 254.47 | 272,900 | -3.93(-1.52%) |
Apr 22, 2021 | 255.61 | 260.61 | 250.60 | 258.40 | 429,367 | +2.91(+1.14%) |
Apr 21, 2021 | 262.25 | 263.63 | 255.49 | 255.49 | 256,459 | -6.37(-2.43%) |
Apr 20, 2021 | 263.38 | 265.30 | 260.92 | 261.86 | 241,646 | -0.60(-0.23%) |
Apr 19, 2021 | 261.62 | 265.81 | 260.18 | 262.46 | 471,988 | +2.01(+0.77%) |
Apr 16, 2021 | 259.35 | 261.62 | 257.99 | 260.45 | 309,000 | +3.20(+1.24%) |
Apr 15, 2021 | 253.53 | 257.95 | 252.33 | 257.25 | 270,510 | +4.82(+1.91%) |
Apr 14, 2021 | 249.61 | 255.06 | 249.61 | 252.43 | 214,751 | +2.43(+0.97%) |
Apr 13, 2021 | 255.62 | 255.62 | 249.11 | 250.00 | 282,095 | -3.52(-1.39%) |
Apr 12, 2021 | 251.02 | 254.13 | 250.37 | 253.52 | 168,678 | +2.17(+0.86%) |
Apr 09, 2021 | 248.94 | 252.41 | 248.82 | 251.35 | 147,400 | +2.15(+0.86%) |
Apr 08, 2021 | 252.41 | 253.41 | 249.00 | 249.20 | 195,686 | -2.09(-0.83%) |
Apr 07, 2021 | 255.59 | 257.19 | 251.29 | 251.29 | 205,763 | -4.30(-1.68%) |
Apr 06, 2021 | 255.26 | 257.50 | 253.48 | 255.59 | 276,810 | -0.65(-0.25%) |
Apr 05, 2021 | 249.59 | 256.58 | 249.59 | 256.24 | 211,416 | +7.64(+3.07%) |
Apr 01, 2021 | 248.00 | 249.09 | 246.32 | 248.60 | 160,800 | +1.94(+0.79%) |
Mar 31, 2021 | 245.63 | 248.05 | 241.00 | 246.66 | 206,192 | +0.41(+0.17%) |
Mar 30, 2021 | 248.83 | 248.86 | 244.02 | 246.25 | 241,718 | -1.70(-0.69%) |
Mar 29, 2021 | 241.67 | 249.05 | 241.67 | 247.95 | 232,528 | +6.35(+2.63%) |
Mar 26, 2021 | 244.13 | 244.13 | 235.34 | 241.60 | 275,000 | -3.93(-1.60%) |
Mar 25, 2021 | 244.66 | 249.07 | 242.69 | 245.53 | 247,088 | +0.72(+0.29%) |
Mar 24, 2021 | 247.35 | 247.76 | 243.88 | 244.81 | 268,076 | -1.24(-0.50%) |
Mar 23, 2021 | 250.87 | 252.94 | 246.05 | 246.05 | 360,713 | -4.06(-1.62%) |
Mar 22, 2021 | 246.35 | 251.88 | 246.17 | 250.11 | 250,001 | +2.66(+1.07%) |
Mar 19, 2021 | 249.77 | 249.77 | 246.91 | 247.45 | 443,600 | -1.18(-0.47%) |
Mar 18, 2021 | 245.44 | 249.57 | 245.13 | 248.63 | 291,896 | +1.92(+0.78%) |
Mar 17, 2021 | 245.50 | 248.32 | 244.15 | 246.71 | 254,620 | +0.46(+0.19%) |
Mar 16, 2021 | 247.29 | 248.39 | 242.72 | 246.25 | 294,236 | -2.25(-0.91%) |
Mar 15, 2021 | 241.70 | 250.05 | 240.24 | 248.50 | 291,731 | +6.97(+2.89%) |
Mar 12, 2021 | 238.33 | 244.16 | 235.96 | 241.53 | 280,000 | +4.82(+2.04%) |
Mar 11, 2021 | 230.66 | 242.63 | 228.98 | 236.71 | 537,483 | +11.72(+5.21%) |
Mar 10, 2021 | 223.41 | 228.47 | 223.12 | 224.99 | 138,774 | +1.78(+0.80%) |
Mar 09, 2021 | 221.02 | 224.09 | 220.37 | 223.21 | 229,558 | +4.65(+2.13%) |
Mar 08, 2021 | 218.85 | 221.57 | 217.29 | 218.56 | 326,292 | +0.29(+0.13%) |
Mar 05, 2021 | 217.90 | 219.80 | 215.22 | 218.27 | 284,900 | +1.79(+0.83%) |
Mar 04, 2021 | 218.07 | 221.01 | 215.18 | 216.48 | 395,711 | +0.11(+0.05%) |
Mar 03, 2021 | 220.52 | 222.03 | 216.37 | 216.37 | 220,923 | -2.35(-1.07%) |
Mar 02, 2021 | 226.25 | 226.25 | 218.52 | 218.72 | 288,363 | -8.20(-3.61%) |
Mar 01, 2021 | 223.98 | 227.98 | 222.95 | 226.92 | 176,654 | +5.58(+2.52%) |
Feb 26, 2021 | 225.33 | 226.82 | 221.00 | 221.34 | 386,400 | -3.86(-1.71%) |
Feb 25, 2021 | 226.13 | 227.53 | 222.58 | 225.20 | 209,120 | -3.30(-1.44%) |
Feb 24, 2021 | 231.36 | 233.50 | 228.02 | 228.50 | 177,071 | -3.78(-1.63%) |
Feb 23, 2021 | 232.02 | 233.61 | 226.41 | 232.28 | 262,598 | -2.00(-0.85%) |
Feb 22, 2021 | 232.95 | 236.00 | 231.12 | 234.28 | 166,300 | -0.82(-0.35%) |
Feb 19, 2021 | 237.55 | 237.55 | 234.81 | 235.10 | 136,200 | -2.06(-0.87%) |
Feb 18, 2021 | 241.19 | 242.01 | 236.88 | 237.16 | 124,767 | -5.28(-2.18%) |
Feb 17, 2021 | 237.00 | 242.46 | 236.45 | 242.44 | 131,662 | +5.14(+2.17%) |
Feb 16, 2021 | 236.67 | 238.57 | 233.69 | 237.30 | 130,919 | +0.57(+0.24%) |
Feb 12, 2021 | 240.31 | 240.31 | 236.23 | 236.73 | 105,800 | -4.27(-1.77%) |
Feb 11, 2021 | 239.55 | 242.00 | 237.59 | 241.00 | 148,526 | +1.92(+0.80%) |
Feb 10, 2021 | 244.51 | 244.51 | 237.91 | 239.08 | 163,964 | -3.63(-1.50%) |
Feb 09, 2021 | 241.55 | 244.73 | 239.53 | 242.71 | 144,769 | +2.58(+1.07%) |
Feb 08, 2021 | 238.13 | 241.10 | 237.69 | 240.13 | 124,656 | +2.59(+1.09%) |
Feb 05, 2021 | 240.41 | 242.00 | 236.63 | 237.54 | 199,200 | -2.28(-0.95%) |
Feb 04, 2021 | 239.26 | 242.63 | 238.52 | 239.82 | 150,602 | +0.89(+0.37%) |
Feb 03, 2021 | 238.61 | 239.20 | 236.00 | 238.93 | 208,059 | -1.45(-0.60%) |
Feb 02, 2021 | 240.66 | 243.02 | 239.01 | 240.38 | 185,505 | +1.07(+0.45%) |