Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 256.70 | 257.44 | 256.60 | 257.07 | 16,253 | -0.91(-0.35%) |
Apr 29, 2021 | 257.18 | 258.15 | 257.02 | 257.98 | 10,553 | +1.84(+0.72%) |
Apr 28, 2021 | 257.21 | 257.21 | 256.03 | 256.13 | 23,035 | -0.96(-0.37%) |
Apr 27, 2021 | 258.04 | 258.20 | 256.82 | 257.10 | 8,203 | -1.34(-0.52%) |
Apr 26, 2021 | 258.40 | 259.45 | 258.08 | 258.44 | 12,857 | -0.25(-0.10%) |
Apr 23, 2021 | 257.33 | 259.24 | 256.67 | 258.69 | 11,347 | +1.36(+0.53%) |
Apr 22, 2021 | 257.59 | 258.67 | 255.63 | 257.33 | 30,565 | -0.12(-0.05%) |
Apr 21, 2021 | 255.22 | 257.75 | 255.22 | 257.45 | 25,686 | +2.56(+1.01%) |
Apr 20, 2021 | 253.77 | 255.37 | 252.91 | 254.89 | 27,625 | +0.37(+0.15%) |
Apr 19, 2021 | 255.25 | 256.08 | 253.39 | 254.52 | 25,573 | -0.85(-0.33%) |
Apr 16, 2021 | 256.03 | 256.03 | 253.23 | 255.37 | 119,195 | +1.00(+0.39%) |
Apr 15, 2021 | 250.86 | 255.05 | 250.86 | 254.37 | 23,795 | +5.51(+2.21%) |
Apr 14, 2021 | 247.64 | 250.07 | 247.64 | 248.86 | 15,351 | +1.42(+0.57%) |
Apr 13, 2021 | 247.15 | 248.92 | 246.61 | 247.44 | 34,279 | -0.34(-0.14%) |
Apr 12, 2021 | 247.89 | 248.93 | 247.49 | 247.78 | 18,979 | +0.17(+0.07%) |
Apr 09, 2021 | 244.15 | 247.62 | 243.86 | 247.62 | 40,481 | +4.23(+1.74%) |
Apr 08, 2021 | 243.01 | 244.36 | 243.01 | 243.39 | 36,027 | +0.18(+0.07%) |
Apr 07, 2021 | 243.80 | 244.06 | 242.97 | 243.22 | 12,930 | -0.79(-0.32%) |
Apr 06, 2021 | 245.89 | 245.89 | 243.60 | 244.01 | 223,283 | -2.35(-0.95%) |
Apr 05, 2021 | 246.09 | 247.34 | 245.86 | 246.36 | 225,335 | +1.18(+0.48%) |
Apr 01, 2021 | 247.44 | 247.44 | 244.51 | 245.17 | 56,837 | -1.12(-0.45%) |
Mar 31, 2021 | 247.08 | 247.95 | 246.13 | 246.29 | 11,417 | +0.04(+0.02%) |
Mar 30, 2021 | 246.04 | 247.04 | 245.82 | 246.25 | 17,012 | -0.73(-0.30%) |
Mar 29, 2021 | 246.08 | 248.29 | 245.82 | 246.98 | 27,928 | -0.06(-0.02%) |
Mar 26, 2021 | 245.54 | 247.04 | 244.73 | 247.04 | 29,952 | +2.65(+1.08%) |
Mar 25, 2021 | 241.99 | 244.68 | 239.78 | 244.39 | 14,014 | +1.06(+0.43%) |
Mar 24, 2021 | 242.62 | 245.93 | 242.62 | 243.33 | 21,729 | +0.99(+0.41%) |
Mar 23, 2021 | 244.28 | 245.11 | 241.83 | 242.34 | 15,793 | -2.77(-1.13%) |
Mar 22, 2021 | 244.18 | 245.51 | 243.24 | 245.11 | 45,715 | +0.58(+0.24%) |
Mar 19, 2021 | 242.90 | 246.03 | 242.25 | 244.53 | 18,124 | +1.28(+0.53%) |
Mar 18, 2021 | 241.02 | 245.47 | 241.02 | 243.25 | 18,515 | +1.57(+0.65%) |
Mar 17, 2021 | 241.38 | 243.04 | 240.37 | 241.67 | 13,770 | -0.91(-0.37%) |
Mar 16, 2021 | 244.21 | 244.21 | 242.29 | 242.58 | 9,515 | -1.93(-0.79%) |
Mar 15, 2021 | 243.27 | 244.52 | 242.44 | 244.52 | 57,031 | +1.48(+0.61%) |
Mar 12, 2021 | 239.70 | 243.19 | 239.46 | 243.03 | 9,011 | +3.05(+1.27%) |
Mar 11, 2021 | 237.57 | 240.51 | 237.57 | 239.98 | 16,293 | +3.49(+1.47%) |
Mar 10, 2021 | 237.41 | 239.43 | 236.50 | 236.50 | 8,801 | +0.07(+0.03%) |
Mar 09, 2021 | 237.75 | 241.18 | 236.34 | 236.43 | 24,025 | +1.43(+0.61%) |
Mar 08, 2021 | 233.87 | 237.36 | 233.87 | 235.00 | 29,961 | +1.67(+0.72%) |
Mar 05, 2021 | 229.08 | 233.86 | 226.73 | 233.33 | 20,991 | +5.46(+2.40%) |
Mar 04, 2021 | 228.28 | 231.75 | 227.04 | 227.88 | 25,158 | -1.62(-0.71%) |
Mar 03, 2021 | 232.19 | 232.19 | 229.33 | 229.50 | 24,529 | -3.03(-1.30%) |
Mar 02, 2021 | 233.05 | 234.00 | 232.35 | 232.52 | 21,030 | -0.29(-0.13%) |
Mar 01, 2021 | 231.06 | 234.39 | 231.06 | 232.82 | 9,594 | +3.61(+1.58%) |
Feb 26, 2021 | 230.42 | 231.06 | 228.83 | 229.20 | 19,762 | -0.19(-0.09%) |
Feb 25, 2021 | 234.90 | 235.47 | 228.31 | 229.40 | 19,235 | -6.71(-2.84%) |
Feb 24, 2021 | 233.89 | 236.62 | 233.64 | 236.11 | 23,092 | +2.04(+0.87%) |
Feb 23, 2021 | 231.92 | 234.91 | 230.96 | 234.07 | 45,766 | +0.37(+0.16%) |
Feb 22, 2021 | 234.31 | 234.31 | 233.01 | 233.69 | 10,448 | -1.74(-0.74%) |
Feb 19, 2021 | 236.28 | 236.60 | 234.71 | 235.43 | 19,046 | -0.24(-0.10%) |
Feb 18, 2021 | 235.88 | 236.37 | 233.90 | 235.68 | 50,323 | -1.11(-0.47%) |
Feb 17, 2021 | 234.70 | 237.33 | 234.70 | 236.79 | 12,034 | +0.88(+0.37%) |
Feb 16, 2021 | 240.78 | 241.11 | 235.33 | 235.91 | 46,649 | -3.80(-1.58%) |
Feb 12, 2021 | 239.62 | 240.22 | 239.21 | 239.71 | 16,690 | -0.35(-0.15%) |
Feb 11, 2021 | 240.90 | 241.94 | 239.78 | 240.06 | 32,353 | +0.29(+0.12%) |
Feb 10, 2021 | 240.72 | 241.15 | 238.15 | 239.77 | 27,419 | +0.48(+0.20%) |
Feb 09, 2021 | 236.67 | 239.38 | 236.67 | 239.29 | 18,381 | +2.49(+1.05%) |
Feb 08, 2021 | 236.54 | 237.47 | 235.93 | 236.80 | 30,116 | +1.48(+0.63%) |
Feb 05, 2021 | 237.97 | 237.97 | 234.77 | 235.32 | 15,257 | -1.26(-0.53%) |
Feb 04, 2021 | 238.03 | 238.55 | 236.02 | 236.58 | 16,533 | -1.43(-0.60%) |
Feb 03, 2021 | 236.90 | 238.89 | 235.18 | 238.00 | 14,212 | +1.09(+0.46%) |
Feb 02, 2021 | 238.19 | 240.26 | 236.87 | 236.91 | 27,203 | +1.01(+0.43%) |