Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 250.38 | 252.47 | 246.00 | 247.06 | 718,800 | -5.45(-2.16%) |
Apr 29, 2021 | 254.39 | 254.94 | 249.58 | 252.51 | 551,386 | +1.14(+0.45%) |
Apr 28, 2021 | 250.10 | 252.59 | 247.41 | 251.37 | 720,860 | -0.33(-0.13%) |
Apr 27, 2021 | 254.73 | 256.86 | 249.03 | 251.70 | 1,049,190 | -5.18(-2.02%) |
Apr 26, 2021 | 252.64 | 256.94 | 249.91 | 256.88 | 803,207 | +5.43(+2.16%) |
Apr 23, 2021 | 249.11 | 252.31 | 248.51 | 251.45 | 658,800 | +3.24(+1.31%) |
Apr 22, 2021 | 250.72 | 251.87 | 246.42 | 248.21 | 624,245 | -4.35(-1.72%) |
Apr 21, 2021 | 250.07 | 253.46 | 250.00 | 252.56 | 729,754 | +2.39(+0.96%) |
Apr 20, 2021 | 249.59 | 252.29 | 247.67 | 250.17 | 621,215 | -0.47(-0.19%) |
Apr 19, 2021 | 258.62 | 258.86 | 247.40 | 250.64 | 1,121,649 | -10.13(-3.88%) |
Apr 16, 2021 | 261.89 | 262.02 | 257.71 | 260.77 | 639,500 | -1.36(-0.52%) |
Apr 15, 2021 | 262.32 | 263.85 | 260.09 | 262.13 | 904,831 | +3.54(+1.37%) |
Apr 14, 2021 | 262.10 | 264.31 | 257.63 | 258.59 | 713,658 | -3.34(-1.28%) |
Apr 13, 2021 | 261.10 | 263.70 | 259.55 | 261.93 | 704,469 | +3.88(+1.50%) |
Apr 12, 2021 | 259.66 | 260.32 | 257.03 | 258.05 | 880,949 | -3.80(-1.45%) |
Apr 09, 2021 | 259.85 | 262.58 | 258.34 | 261.85 | 579,600 | +0.84(+0.32%) |
Apr 08, 2021 | 261.20 | 263.33 | 258.84 | 261.01 | 1,080,496 | +4.01(+1.56%) |
Apr 07, 2021 | 257.62 | 257.66 | 254.60 | 257.00 | 582,245 | -0.36(-0.14%) |
Apr 06, 2021 | 260.54 | 261.50 | 256.68 | 257.36 | 729,833 | -2.75(-1.06%) |
Apr 05, 2021 | 255.18 | 260.43 | 255.18 | 260.11 | 1,094,309 | +5.88(+2.31%) |
Apr 01, 2021 | 251.79 | 257.44 | 250.08 | 254.23 | 1,000,600 | +6.45(+2.60%) |
Mar 31, 2021 | 241.96 | 249.28 | 241.78 | 247.78 | 1,306,057 | +8.18(+3.41%) |
Mar 30, 2021 | 237.68 | 240.47 | 233.21 | 239.60 | 912,699 | -0.86(-0.36%) |
Mar 29, 2021 | 241.72 | 243.15 | 237.60 | 240.46 | 1,125,641 | -2.29(-0.94%) |
Mar 26, 2021 | 231.22 | 243.23 | 229.37 | 242.75 | 1,258,400 | +11.08(+4.78%) |
Mar 25, 2021 | 230.87 | 232.70 | 226.70 | 231.67 | 758,062 | -1.38(-0.59%) |
Mar 24, 2021 | 237.30 | 238.82 | 233.01 | 233.05 | 817,195 | -2.08(-0.88%) |
Mar 23, 2021 | 235.50 | 238.34 | 234.08 | 235.13 | 886,998 | +0.70(+0.30%) |
Mar 22, 2021 | 230.78 | 237.19 | 230.78 | 234.43 | 1,013,173 | +6.57(+2.88%) |
Mar 19, 2021 | 227.43 | 230.78 | 225.58 | 227.86 | 1,328,200 | +0.47(+0.21%) |
Mar 18, 2021 | 231.41 | 233.44 | 227.15 | 227.39 | 1,185,100 | -8.22(-3.49%) |
Mar 17, 2021 | 230.93 | 237.35 | 228.23 | 235.61 | 1,001,515 | +1.56(+0.67%) |
Mar 16, 2021 | 239.75 | 239.75 | 232.41 | 234.05 | 811,321 | -0.82(-0.35%) |
Mar 15, 2021 | 229.48 | 235.00 | 228.02 | 234.87 | 858,213 | +5.42(+2.36%) |
Mar 12, 2021 | 230.77 | 230.84 | 226.80 | 229.45 | 1,342,800 | -4.81(-2.05%) |
Mar 11, 2021 | 234.50 | 237.93 | 233.18 | 234.26 | 1,058,092 | +5.42(+2.37%) |
Mar 10, 2021 | 232.32 | 237.91 | 228.10 | 228.84 | 1,331,648 | +0.44(+0.19%) |
Mar 09, 2021 | 226.29 | 232.94 | 226.13 | 228.40 | 1,390,139 | +9.91(+4.54%) |
Mar 08, 2021 | 226.63 | 226.77 | 217.69 | 218.49 | 1,305,516 | -9.31(-4.09%) |
Mar 05, 2021 | 230.10 | 231.63 | 217.81 | 227.80 | 1,602,800 | -2.00(-0.87%) |
Mar 04, 2021 | 235.61 | 238.00 | 225.55 | 229.80 | 1,546,166 | -7.13(-3.01%) |
Mar 03, 2021 | 245.74 | 246.04 | 235.95 | 236.93 | 1,471,459 | -10.94(-4.41%) |
Mar 02, 2021 | 256.00 | 257.23 | 246.20 | 247.87 | 1,001,358 | -6.30(-2.48%) |
Mar 01, 2021 | 249.34 | 254.31 | 248.34 | 254.17 | 1,266,734 | +8.96(+3.65%) |
Feb 26, 2021 | 246.97 | 250.12 | 243.09 | 245.21 | 1,989,500 | +1.12(+0.46%) |
Feb 25, 2021 | 258.85 | 259.73 | 242.13 | 244.09 | 1,872,552 | -16.59(-6.36%) |
Feb 24, 2021 | 248.89 | 260.89 | 247.00 | 260.68 | 1,294,492 | +7.47(+2.95%) |
Feb 23, 2021 | 251.57 | 254.67 | 246.09 | 253.21 | 1,567,125 | -1.48(-0.58%) |
Feb 22, 2021 | 265.83 | 266.80 | 253.87 | 254.69 | 1,150,938 | -13.38(-4.99%) |
Feb 19, 2021 | 272.61 | 274.83 | 267.35 | 268.07 | 1,111,600 | -2.88(-1.06%) |
Feb 18, 2021 | 278.10 | 279.06 | 269.29 | 270.95 | 1,160,042 | -12.81(-4.51%) |
Feb 17, 2021 | 285.81 | 287.94 | 278.86 | 283.76 | 929,525 | -6.91(-2.38%) |
Feb 16, 2021 | 298.40 | 300.91 | 289.96 | 290.67 | 1,102,404 | -1.42(-0.49%) |
Feb 12, 2021 | 286.71 | 293.31 | 285.09 | 292.09 | 604,700 | +5.39(+1.88%) |
Feb 11, 2021 | 279.08 | 287.11 | 278.38 | 286.70 | 666,464 | +9.83(+3.55%) |
Feb 10, 2021 | 278.03 | 280.24 | 275.50 | 276.87 | 703,308 | -1.29(-0.46%) |
Feb 09, 2021 | 276.48 | 279.93 | 275.41 | 278.16 | 350,278 | +1.68(+0.61%) |
Feb 08, 2021 | 275.30 | 278.39 | 274.19 | 276.48 | 625,168 | +3.56(+1.30%) |
Feb 05, 2021 | 271.86 | 276.97 | 271.61 | 272.92 | 697,500 | +2.83(+1.05%) |
Feb 04, 2021 | 266.12 | 270.27 | 264.72 | 270.09 | 500,920 | +4.88(+1.84%) |
Feb 03, 2021 | 270.00 | 270.37 | 263.52 | 265.21 | 689,013 | -4.55(-1.69%) |
Feb 02, 2021 | 264.01 | 270.16 | 264.01 | 269.76 | 699,975 | +6.19(+2.35%) |