Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 277.89 | 279.86 | 273.61 | 274.85 | 1,924,358 | -5.44(-1.94%) |
Apr 29, 2021 | 274.56 | 280.52 | 273.83 | 280.30 | 2,610,435 | +8.21(+3.02%) |
Apr 28, 2021 | 271.39 | 273.75 | 270.22 | 272.09 | 1,883,395 | -0.11(-0.04%) |
Apr 27, 2021 | 271.30 | 276.64 | 269.19 | 272.20 | 5,240,395 | +11.12(+4.26%) |
Apr 26, 2021 | 264.44 | 264.97 | 259.60 | 261.08 | 1,844,650 | -1.87(-0.71%) |
Apr 23, 2021 | 263.69 | 264.33 | 262.22 | 262.95 | 1,387,578 | +1.14(+0.43%) |
Apr 22, 2021 | 262.56 | 266.11 | 261.67 | 261.82 | 1,525,406 | -1.63(-0.62%) |
Apr 21, 2021 | 264.19 | 266.11 | 262.34 | 263.44 | 1,964,853 | -1.97(-0.74%) |
Apr 20, 2021 | 267.38 | 268.69 | 262.57 | 265.41 | 1,505,609 | -2.75(-1.03%) |
Apr 19, 2021 | 270.83 | 271.41 | 267.07 | 268.17 | 1,770,133 | -4.11(-1.51%) |
Apr 16, 2021 | 277.31 | 277.40 | 271.84 | 272.28 | 1,492,674 | -3.42(-1.24%) |
Apr 15, 2021 | 273.45 | 276.83 | 271.41 | 275.70 | 1,466,862 | +3.21(+1.18%) |
Apr 14, 2021 | 274.10 | 275.65 | 272.26 | 272.49 | 1,161,337 | -2.92(-1.06%) |
Apr 13, 2021 | 279.04 | 279.07 | 273.72 | 275.40 | 1,809,552 | +0.09(+0.03%) |
Apr 12, 2021 | 270.42 | 277.49 | 269.96 | 275.31 | 1,862,118 | +3.99(+1.47%) |
Apr 09, 2021 | 267.84 | 271.72 | 266.78 | 271.32 | 2,153,984 | +2.03(+0.75%) |
Apr 08, 2021 | 267.84 | 269.30 | 264.86 | 269.30 | 2,403,480 | +5.05(+1.91%) |
Apr 07, 2021 | 266.50 | 267.40 | 261.96 | 264.25 | 1,551,534 | -2.90(-1.08%) |
Apr 06, 2021 | 266.66 | 269.30 | 265.75 | 267.15 | 1,486,226 | +0.57(+0.21%) |
Apr 05, 2021 | 270.77 | 271.35 | 265.63 | 266.58 | 1,824,002 | -1.87(-0.70%) |
Apr 01, 2021 | 268.44 | 269.83 | 266.79 | 268.44 | 1,524,572 | -0.47(-0.18%) |
Mar 31, 2021 | 270.77 | 272.55 | 267.77 | 268.92 | 2,139,590 | -1.78(-0.66%) |
Mar 30, 2021 | 264.50 | 272.81 | 263.49 | 270.70 | 2,876,833 | +6.34(+2.40%) |
Mar 29, 2021 | 263.20 | 266.94 | 261.91 | 264.35 | 1,601,918 | -2.01(-0.75%) |
Mar 26, 2021 | 262.91 | 266.50 | 259.98 | 266.36 | 2,182,819 | +6.78(+2.61%) |
Mar 25, 2021 | 252.03 | 260.38 | 249.89 | 259.58 | 2,413,847 | +5.58(+2.20%) |
Mar 24, 2021 | 254.68 | 259.67 | 253.16 | 254.00 | 2,241,464 | +1.40(+0.55%) |
Mar 23, 2021 | 256.96 | 262.20 | 251.41 | 252.60 | 2,404,571 | -6.83(-2.63%) |
Mar 22, 2021 | 264.69 | 264.90 | 257.21 | 259.43 | 3,459,960 | -5.26(-1.99%) |
Mar 19, 2021 | 264.19 | 267.87 | 260.63 | 264.69 | 13,666,336 | +15.21(+6.10%) |
Mar 18, 2021 | 253.56 | 254.93 | 248.89 | 249.48 | 4,754,969 | -2.21(-0.88%) |
Mar 17, 2021 | 245.21 | 252.01 | 243.40 | 251.69 | 1,960,490 | +4.77(+1.93%) |
Mar 16, 2021 | 252.78 | 252.81 | 246.44 | 246.91 | 2,247,897 | -5.76(-2.28%) |
Mar 15, 2021 | 256.57 | 258.32 | 249.75 | 252.67 | 3,396,622 | -3.14(-1.23%) |
Mar 12, 2021 | 253.03 | 256.75 | 251.14 | 255.81 | 2,257,390 | +1.62(+0.64%) |
Mar 11, 2021 | 249.51 | 255.78 | 248.34 | 254.19 | 3,999,503 | +7.64(+3.10%) |
Mar 10, 2021 | 244.91 | 247.87 | 244.32 | 246.55 | 1,689,690 | +2.37(+0.97%) |
Mar 09, 2021 | 239.71 | 248.15 | 238.82 | 244.19 | 2,483,103 | +6.23(+2.62%) |
Mar 08, 2021 | 246.16 | 247.43 | 237.65 | 237.96 | 2,367,813 | -5.63(-2.31%) |
Mar 05, 2021 | 238.76 | 244.46 | 232.48 | 243.59 | 2,041,495 | +7.23(+3.06%) |
Mar 04, 2021 | 242.27 | 244.03 | 233.33 | 236.36 | 2,507,921 | -8.00(-3.27%) |
Mar 03, 2021 | 244.55 | 248.07 | 241.23 | 244.36 | 1,654,766 | -0.78(-0.32%) |
Mar 02, 2021 | 248.10 | 248.96 | 245.03 | 245.14 | 1,482,256 | -2.35(-0.95%) |
Mar 01, 2021 | 244.30 | 250.52 | 243.91 | 247.49 | 2,130,648 | +7.17(+2.98%) |
Feb 26, 2021 | 240.73 | 243.12 | 236.55 | 240.32 | 1,841,367 | +0.26(+0.11%) |
Feb 25, 2021 | 245.58 | 248.32 | 239.17 | 240.06 | 1,723,315 | -5.51(-2.25%) |
Feb 24, 2021 | 240.19 | 246.74 | 239.86 | 245.57 | 1,788,849 | +5.13(+2.13%) |
Feb 23, 2021 | 239.02 | 241.01 | 231.71 | 240.45 | 1,856,309 | -0.04(-0.02%) |
Feb 22, 2021 | 239.13 | 243.06 | 239.00 | 240.48 | 1,924,284 | +0.03(+0.01%) |
Feb 19, 2021 | 243.66 | 244.93 | 239.65 | 240.46 | 1,688,872 | -0.94(-0.39%) |
Feb 18, 2021 | 241.28 | 244.09 | 238.91 | 241.39 | 1,780,409 | -3.27(-1.34%) |
Feb 17, 2021 | 245.40 | 245.97 | 241.18 | 244.66 | 1,540,915 | -2.59(-1.05%) |
Feb 16, 2021 | 249.29 | 250.67 | 246.57 | 247.25 | 1,848,602 | -1.10(-0.44%) |
Feb 12, 2021 | 240.88 | 248.47 | 239.86 | 248.35 | 2,831,626 | +8.16(+3.40%) |
Feb 11, 2021 | 243.63 | 243.71 | 237.55 | 240.19 | 1,843,224 | -2.93(-1.20%) |
Feb 10, 2021 | 247.14 | 247.25 | 241.98 | 243.12 | 2,084,507 | -1.58(-0.64%) |
Feb 09, 2021 | 242.94 | 245.99 | 239.85 | 244.70 | 1,859,925 | +1.59(+0.65%) |
Feb 08, 2021 | 242.46 | 244.93 | 241.33 | 243.11 | 2,260,685 | +2.30(+0.96%) |
Feb 05, 2021 | 237.02 | 241.17 | 235.13 | 240.81 | 2,982,637 | +6.51(+2.78%) |
Feb 04, 2021 | 227.94 | 234.36 | 227.45 | 234.30 | 3,066,112 | +6.45(+2.83%) |
Feb 03, 2021 | 229.09 | 230.03 | 226.02 | 227.85 | 2,284,940 | -1.14(-0.50%) |
Feb 02, 2021 | 232.67 | 232.85 | 227.41 | 228.99 | 3,024,223 | +3.08(+1.36%) |