Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 243.32 | 246.57 | 243.18 | 245.70 | 31,761,630 | -0.32(-0.13%) |
Apr 29, 2021 | 248.89 | 249.51 | 242.60 | 246.02 | 41,645,536 | -2.00(-0.81%) |
Apr 28, 2021 | 249.49 | 249.94 | 246.45 | 248.01 | 48,109,072 | -7.22(-2.83%) |
Apr 27, 2021 | 254.85 | 256.42 | 253.43 | 255.23 | 31,709,606 | +0.41(+0.16%) |
Apr 26, 2021 | 254.93 | 255.68 | 253.48 | 254.82 | 20,274,028 | +0.39(+0.15%) |
Apr 23, 2021 | 251.25 | 254.79 | 250.66 | 254.44 | 22,066,558 | +3.88(+1.55%) |
Apr 22, 2021 | 253.52 | 255.05 | 249.07 | 250.56 | 26,277,486 | -3.32(-1.31%) |
Apr 21, 2021 | 252.28 | 253.98 | 250.64 | 253.88 | 24,648,274 | +2.26(+0.90%) |
Apr 20, 2021 | 251.19 | 253.51 | 250.24 | 251.62 | 20,236,416 | -0.47(-0.19%) |
Apr 19, 2021 | 253.50 | 254.76 | 251.19 | 252.09 | 23,813,710 | -1.95(-0.77%) |
Apr 16, 2021 | 252.80 | 254.29 | 250.98 | 254.04 | 25,535,040 | +1.21(+0.48%) |
Apr 15, 2021 | 251.30 | 253.25 | 251.10 | 252.83 | 26,301,056 | +3.81(+1.53%) |
Apr 14, 2021 | 250.86 | 252.18 | 248.60 | 249.02 | 23,674,686 | -2.83(-1.12%) |
Apr 13, 2021 | 250.65 | 252.53 | 250.23 | 251.84 | 24,456,116 | +2.51(+1.01%) |
Apr 12, 2021 | 248.16 | 251.04 | 248.07 | 249.33 | 27,858,592 | +0.06(+0.02%) |
Apr 09, 2021 | 246.37 | 249.41 | 245.95 | 249.27 | 24,968,778 | +2.53(+1.03%) |
Apr 08, 2021 | 246.27 | 247.60 | 245.52 | 246.74 | 24,237,806 | +3.26(+1.34%) |
Apr 07, 2021 | 241.44 | 244.48 | 240.83 | 243.47 | 23,312,862 | +1.99(+0.82%) |
Apr 06, 2021 | 241.24 | 242.99 | 240.53 | 241.49 | 23,532,318 | -1.18(-0.49%) |
Apr 05, 2021 | 236.52 | 243.53 | 236.46 | 242.67 | 37,872,548 | +6.55(+2.77%) |
Apr 01, 2021 | 232.34 | 236.60 | 231.93 | 236.12 | 31,138,510 | +6.41(+2.79%) |
Mar 31, 2021 | 226.92 | 232.95 | 226.41 | 229.71 | 44,742,720 | +3.82(+1.69%) |
Mar 30, 2021 | 227.52 | 227.84 | 225.16 | 225.89 | 25,430,512 | -3.30(-1.44%) |
Mar 29, 2021 | 230.51 | 230.71 | 225.92 | 229.19 | 25,887,460 | -1.21(-0.52%) |
Mar 26, 2021 | 225.60 | 230.62 | 225.60 | 230.40 | 26,152,206 | +4.03(+1.78%) |
Mar 25, 2021 | 229.25 | 230.85 | 225.62 | 226.37 | 34,927,204 | -3.04(-1.33%) |
Mar 24, 2021 | 231.74 | 231.88 | 229.27 | 229.41 | 26,288,678 | -2.07(-0.89%) |
Mar 23, 2021 | 231.38 | 234.85 | 230.97 | 231.47 | 32,463,642 | +1.55(+0.67%) |
Mar 22, 2021 | 224.35 | 230.81 | 224.22 | 229.92 | 30,916,490 | +5.50(+2.45%) |
Mar 19, 2021 | 225.08 | 226.50 | 223.45 | 224.43 | 47,655,992 | -0.36(-0.16%) |
Mar 18, 2021 | 226.58 | 228.17 | 224.41 | 224.79 | 35,761,548 | -6.16(-2.67%) |
Mar 17, 2021 | 230.08 | 232.42 | 227.23 | 230.94 | 30,336,822 | -0.65(-0.28%) |
Mar 16, 2021 | 230.21 | 233.88 | 229.87 | 231.60 | 28,821,126 | +2.83(+1.23%) |
Mar 15, 2021 | 228.92 | 229.13 | 225.85 | 228.77 | 26,727,592 | -0.92(-0.40%) |
Mar 12, 2021 | 227.99 | 229.76 | 227.23 | 229.69 | 23,251,422 | -1.34(-0.58%) |
Mar 11, 2021 | 228.92 | 233.02 | 228.29 | 231.03 | 30,684,838 | +4.59(+2.03%) |
Mar 10, 2021 | 230.91 | 230.91 | 226.07 | 226.44 | 30,517,372 | -1.33(-0.58%) |
Mar 09, 2021 | 226.89 | 229.33 | 225.71 | 227.77 | 33,905,540 | +6.22(+2.81%) |
Mar 08, 2021 | 225.42 | 227.37 | 221.29 | 221.54 | 36,175,580 | -4.10(-1.82%) |
Mar 05, 2021 | 223.62 | 227.27 | 220.64 | 225.65 | 42,977,712 | +4.75(+2.15%) |
Mar 04, 2021 | 220.91 | 226.51 | 218.49 | 220.90 | 45,761,336 | -0.81(-0.36%) |
Mar 03, 2021 | 226.18 | 227.57 | 221.42 | 221.71 | 34,845,200 | -6.15(-2.70%) |
Mar 02, 2021 | 230.92 | 231.20 | 227.45 | 227.86 | 23,387,068 | -2.99(-1.30%) |
Mar 01, 2021 | 229.84 | 231.36 | 227.16 | 230.85 | 25,992,430 | +4.44(+1.96%) |
Feb 26, 2021 | 225.57 | 229.32 | 223.64 | 226.41 | 38,817,240 | +3.30(+1.48%) |
Feb 25, 2021 | 226.11 | 228.56 | 222.02 | 223.10 | 40,521,020 | -5.42(-2.37%) |
Feb 24, 2021 | 224.10 | 229.15 | 223.11 | 228.52 | 26,995,754 | +1.25(+0.55%) |
Feb 23, 2021 | 224.40 | 228.79 | 222.85 | 227.27 | 30,978,956 | -1.21(-0.53%) |
Feb 22, 2021 | 231.32 | 231.81 | 226.43 | 228.48 | 37,382,380 | -6.29(-2.68%) |
Feb 19, 2021 | 237.48 | 237.59 | 234.00 | 234.77 | 25,929,274 | -2.75(-1.16%) |
Feb 18, 2021 | 235.58 | 237.66 | 234.67 | 237.52 | 17,358,300 | -0.40(-0.17%) |
Feb 17, 2021 | 235.12 | 238.03 | 234.75 | 237.92 | 22,226,602 | +1.03(+0.44%) |
Feb 16, 2021 | 238.18 | 239.25 | 236.13 | 236.89 | 27,476,408 | -1.25(-0.53%) |
Feb 12, 2021 | 237.11 | 238.44 | 235.95 | 238.14 | 17,037,192 | +0.49(+0.20%) |
Feb 11, 2021 | 237.94 | 238.30 | 235.38 | 237.66 | 16,194,835 | +1.62(+0.69%) |
Feb 10, 2021 | 238.15 | 239.05 | 234.16 | 236.03 | 22,784,002 | -0.92(-0.39%) |
Feb 09, 2021 | 235.11 | 237.92 | 234.63 | 236.96 | 24,237,230 | +1.26(+0.54%) |
Feb 08, 2021 | 236.35 | 236.87 | 234.08 | 235.69 | 22,844,960 | +0.26(+0.11%) |
Feb 05, 2021 | 235.46 | 236.48 | 233.70 | 235.43 | 18,573,840 | +0.18(+0.08%) |
Feb 04, 2021 | 235.88 | 236.44 | 233.65 | 235.25 | 25,988,240 | -0.96(-0.41%) |
Feb 03, 2021 | 232.87 | 238.24 | 232.57 | 236.21 | 27,850,286 | +3.39(+1.46%) |
Feb 02, 2021 | 234.56 | 235.54 | 232.02 | 232.82 | 26,589,722 | -0.14(-0.06%) |