Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 264.38 | 269.71 | 264.02 | 267.33 | 894,400 | +2.00(+0.75%) |
Apr 29, 2021 | 268.42 | 269.12 | 264.40 | 265.33 | 530,400 | -2.27(-0.85%) |
Apr 28, 2021 | 268.25 | 270.86 | 265.81 | 267.60 | 691,753 | +0.21(+0.08%) |
Apr 27, 2021 | 269.07 | 270.68 | 265.88 | 267.39 | 749,714 | -2.07(-0.77%) |
Apr 26, 2021 | 264.45 | 270.49 | 261.22 | 269.46 | 1,115,714 | +6.83(+2.60%) |
Apr 23, 2021 | 260.33 | 263.94 | 258.29 | 262.63 | 911,400 | +2.28(+0.88%) |
Apr 22, 2021 | 260.00 | 264.52 | 257.03 | 260.35 | 2,411,173 | -9.50(-3.52%) |
Apr 21, 2021 | 272.63 | 273.39 | 266.50 | 269.85 | 1,052,020 | -3.35(-1.23%) |
Apr 20, 2021 | 269.01 | 274.81 | 268.21 | 273.20 | 841,196 | +4.15(+1.54%) |
Apr 19, 2021 | 269.55 | 270.77 | 265.44 | 269.05 | 881,606 | -1.26(-0.47%) |
Apr 16, 2021 | 270.61 | 273.83 | 269.79 | 270.31 | 1,014,800 | -0.13(-0.05%) |
Apr 15, 2021 | 265.71 | 272.00 | 265.71 | 270.44 | 986,466 | +4.65(+1.75%) |
Apr 14, 2021 | 267.44 | 270.38 | 264.63 | 265.79 | 697,418 | -0.40(-0.15%) |
Apr 13, 2021 | 264.91 | 266.97 | 262.42 | 266.19 | 823,301 | +3.39(+1.29%) |
Apr 12, 2021 | 267.31 | 268.27 | 262.55 | 262.80 | 753,595 | -5.37(-2.00%) |
Apr 09, 2021 | 265.73 | 268.59 | 263.50 | 268.17 | 874,100 | +2.44(+0.92%) |
Apr 08, 2021 | 272.20 | 272.20 | 265.37 | 265.73 | 800,789 | -2.29(-0.85%) |
Apr 07, 2021 | 272.00 | 272.00 | 267.18 | 268.02 | 851,409 | -3.74(-1.38%) |
Apr 06, 2021 | 276.17 | 276.50 | 271.30 | 271.76 | 1,006,540 | -6.12(-2.20%) |
Apr 05, 2021 | 279.24 | 279.92 | 276.63 | 277.88 | 744,852 | -0.83(-0.30%) |
Apr 01, 2021 | 280.00 | 281.88 | 278.00 | 278.71 | 996,300 | -1.04(-0.37%) |
Mar 31, 2021 | 276.32 | 280.83 | 274.39 | 279.75 | 1,135,902 | +3.74(+1.36%) |
Mar 30, 2021 | 273.79 | 279.45 | 273.07 | 276.01 | 882,170 | -0.07(-0.03%) |
Mar 29, 2021 | 275.75 | 278.60 | 273.14 | 276.08 | 794,743 | -0.55(-0.20%) |
Mar 26, 2021 | 272.21 | 277.11 | 271.03 | 276.63 | 665,400 | +2.66(+0.97%) |
Mar 25, 2021 | 267.47 | 280.00 | 264.36 | 273.97 | 1,685,318 | +8.28(+3.12%) |
Mar 24, 2021 | 267.04 | 270.74 | 265.66 | 265.69 | 951,791 | -1.52(-0.57%) |
Mar 23, 2021 | 272.73 | 273.10 | 266.00 | 267.21 | 887,681 | -5.13(-1.88%) |
Mar 22, 2021 | 267.34 | 273.86 | 266.00 | 272.34 | 1,169,186 | +5.27(+1.97%) |
Mar 19, 2021 | 261.43 | 269.35 | 261.12 | 267.07 | 2,117,900 | +4.80(+1.83%) |
Mar 18, 2021 | 262.01 | 267.03 | 261.52 | 262.27 | 885,235 | -1.88(-0.71%) |
Mar 17, 2021 | 258.50 | 267.29 | 257.22 | 264.15 | 1,092,667 | +4.23(+1.63%) |
Mar 16, 2021 | 261.81 | 265.99 | 258.07 | 259.92 | 1,420,534 | -0.21(-0.08%) |
Mar 15, 2021 | 268.02 | 271.43 | 250.42 | 260.13 | 2,829,914 | -6.00(-2.25%) |
Mar 12, 2021 | 266.66 | 267.49 | 261.72 | 266.13 | 1,034,300 | -1.31(-0.49%) |
Mar 11, 2021 | 263.06 | 268.00 | 260.55 | 267.44 | 1,596,288 | +4.83(+1.84%) |
Mar 10, 2021 | 267.92 | 269.52 | 262.60 | 262.61 | 1,732,296 | -3.88(-1.46%) |
Mar 09, 2021 | 272.59 | 278.24 | 266.39 | 266.49 | 1,767,827 | -3.52(-1.30%) |
Mar 08, 2021 | 270.70 | 278.87 | 267.48 | 270.01 | 1,163,775 | -0.70(-0.26%) |
Mar 05, 2021 | 264.94 | 273.33 | 262.44 | 270.71 | 1,062,400 | +7.14(+2.71%) |
Mar 04, 2021 | 266.57 | 270.30 | 262.48 | 263.57 | 1,290,243 | -3.03(-1.14%) |
Mar 03, 2021 | 267.80 | 269.28 | 263.80 | 266.60 | 1,036,734 | -3.25(-1.20%) |
Mar 02, 2021 | 273.00 | 275.64 | 269.50 | 269.85 | 1,258,219 | -3.39(-1.24%) |
Mar 01, 2021 | 274.42 | 275.64 | 271.39 | 273.24 | 1,060,091 | +0.36(+0.13%) |
Feb 26, 2021 | 278.28 | 278.92 | 269.31 | 272.88 | 1,535,000 | -4.38(-1.58%) |
Feb 25, 2021 | 284.26 | 284.40 | 274.71 | 277.26 | 1,023,784 | -5.48(-1.94%) |
Feb 24, 2021 | 278.75 | 285.70 | 276.67 | 282.74 | 889,274 | +3.66(+1.31%) |
Feb 23, 2021 | 281.99 | 284.87 | 275.67 | 279.08 | 1,305,922 | -5.55(-1.95%) |
Feb 22, 2021 | 275.34 | 288.08 | 274.53 | 284.63 | 1,397,738 | +6.28(+2.26%) |
Feb 19, 2021 | 278.54 | 281.45 | 275.86 | 278.35 | 1,254,000 | +2.45(+0.89%) |
Feb 18, 2021 | 274.85 | 277.97 | 272.00 | 275.90 | 932,988 | -0.77(-0.28%) |
Feb 17, 2021 | 276.07 | 280.06 | 273.70 | 276.67 | 960,264 | -2.65(-0.95%) |
Feb 16, 2021 | 275.42 | 282.99 | 275.00 | 279.32 | 1,303,632 | +1.29(+0.46%) |
Feb 12, 2021 | 278.12 | 280.22 | 274.83 | 278.03 | 1,033,800 | -0.78(-0.28%) |
Feb 11, 2021 | 278.51 | 282.75 | 276.69 | 278.81 | 1,214,223 | +3.81(+1.39%) |
Feb 10, 2021 | 271.45 | 277.25 | 268.46 | 275.00 | 1,353,217 | +5.69(+2.11%) |
Feb 09, 2021 | 268.23 | 269.39 | 265.90 | 269.31 | 749,584 | +0.38(+0.14%) |
Feb 08, 2021 | 266.56 | 270.17 | 265.00 | 268.93 | 1,045,932 | +3.84(+1.45%) |
Feb 05, 2021 | 268.14 | 268.14 | 263.89 | 265.09 | 1,061,000 | -2.30(-0.86%) |
Feb 04, 2021 | 262.16 | 270.39 | 260.97 | 267.39 | 1,663,214 | +4.14(+1.57%) |
Feb 03, 2021 | 269.99 | 278.55 | 262.08 | 263.25 | 2,520,994 | -14.47(-5.21%) |
Feb 02, 2021 | 281.30 | 282.50 | 276.83 | 277.72 | 1,192,708 | -0.74(-0.27%) |