Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 252.41 | 254.43 | 249.90 | 251.03 | 2,051,586 | -2.61(-1.03%) |
Apr 29, 2021 | 256.79 | 256.87 | 252.68 | 253.64 | 1,731,050 | -1.79(-0.70%) |
Apr 28, 2021 | 252.87 | 255.98 | 252.39 | 255.43 | 1,447,249 | +0.37(+0.14%) |
Apr 27, 2021 | 254.85 | 256.41 | 252.38 | 255.07 | 1,932,175 | -0.08(-0.03%) |
Apr 26, 2021 | 256.58 | 257.39 | 254.78 | 255.15 | 2,117,599 | -1.66(-0.65%) |
Apr 23, 2021 | 250.07 | 257.00 | 249.83 | 256.81 | 3,604,363 | +6.78(+2.71%) |
Apr 22, 2021 | 245.39 | 253.17 | 245.21 | 250.03 | 4,039,423 | +8.42(+3.49%) |
Apr 21, 2021 | 239.77 | 242.51 | 238.20 | 241.60 | 1,866,491 | +2.52(+1.05%) |
Apr 20, 2021 | 237.42 | 240.39 | 237.42 | 239.08 | 1,338,496 | -0.14(-0.06%) |
Apr 19, 2021 | 239.07 | 239.94 | 237.20 | 239.22 | 2,043,021 | -1.06(-0.44%) |
Apr 16, 2021 | 240.81 | 241.09 | 238.75 | 240.28 | 1,861,814 | +0.46(+0.19%) |
Apr 15, 2021 | 235.39 | 240.57 | 234.30 | 239.81 | 2,326,635 | +5.23(+2.23%) |
Apr 14, 2021 | 238.90 | 239.23 | 234.19 | 234.58 | 2,641,068 | -5.48(-2.28%) |
Apr 13, 2021 | 235.69 | 245.06 | 234.49 | 240.06 | 6,227,304 | +7.91(+3.41%) |
Apr 12, 2021 | 228.91 | 232.54 | 228.44 | 232.15 | 2,606,699 | +2.45(+1.07%) |
Apr 09, 2021 | 227.50 | 229.71 | 226.41 | 229.70 | 1,519,293 | +2.39(+1.05%) |
Apr 08, 2021 | 225.32 | 228.60 | 225.11 | 227.31 | 2,042,889 | +3.83(+1.71%) |
Apr 07, 2021 | 223.53 | 225.30 | 222.20 | 223.48 | 1,632,956 | -0.97(-0.43%) |
Apr 06, 2021 | 226.71 | 228.27 | 223.54 | 224.45 | 2,689,671 | +0.51(+0.23%) |
Apr 05, 2021 | 225.02 | 225.54 | 223.01 | 223.94 | 2,583,115 | +1.43(+0.64%) |
Apr 01, 2021 | 222.94 | 224.54 | 221.58 | 222.50 | 1,764,601 | +0.00(+0.00%) |
Mar 31, 2021 | 221.93 | 224.76 | 221.23 | 222.50 | 2,700,225 | +2.06(+0.93%) |
Mar 30, 2021 | 223.08 | 223.35 | 219.68 | 220.45 | 2,487,247 | -3.84(-1.71%) |
Mar 29, 2021 | 222.26 | 225.78 | 219.75 | 224.28 | 2,377,335 | +0.60(+0.27%) |
Mar 26, 2021 | 217.37 | 223.91 | 215.49 | 223.68 | 2,669,864 | +7.49(+3.47%) |
Mar 25, 2021 | 217.93 | 217.93 | 212.91 | 216.19 | 2,382,955 | -0.56(-0.26%) |
Mar 24, 2021 | 216.39 | 217.88 | 215.19 | 216.75 | 1,814,542 | -0.84(-0.39%) |
Mar 23, 2021 | 220.16 | 221.76 | 216.54 | 217.59 | 2,467,317 | -3.19(-1.44%) |
Mar 22, 2021 | 217.47 | 221.13 | 216.02 | 220.78 | 2,747,444 | +2.46(+1.13%) |
Mar 19, 2021 | 214.11 | 218.76 | 213.37 | 218.32 | 4,757,059 | +5.05(+2.37%) |
Mar 18, 2021 | 211.53 | 215.65 | 210.07 | 213.27 | 3,525,793 | +1.79(+0.85%) |
Mar 17, 2021 | 211.77 | 213.11 | 210.16 | 211.49 | 2,992,666 | -1.74(-0.82%) |
Mar 16, 2021 | 214.54 | 215.34 | 212.00 | 213.22 | 3,971,124 | -1.09(-0.51%) |
Mar 15, 2021 | 212.53 | 215.72 | 211.94 | 214.31 | 1,805,085 | +2.29(+1.08%) |
Mar 12, 2021 | 214.93 | 215.89 | 211.19 | 212.02 | 2,317,017 | -4.48(-2.07%) |
Mar 11, 2021 | 213.16 | 217.27 | 211.91 | 216.50 | 2,453,700 | +6.21(+2.95%) |
Mar 10, 2021 | 214.63 | 216.55 | 208.60 | 210.29 | 3,326,886 | -3.37(-1.58%) |
Mar 09, 2021 | 213.50 | 216.29 | 213.03 | 213.66 | 4,788,405 | +3.91(+1.86%) |
Mar 08, 2021 | 215.31 | 216.67 | 209.46 | 209.75 | 2,908,401 | -5.90(-2.73%) |
Mar 05, 2021 | 213.32 | 216.60 | 209.92 | 215.64 | 2,462,824 | +3.89(+1.84%) |
Mar 04, 2021 | 216.05 | 217.34 | 210.02 | 211.75 | 3,604,100 | -5.20(-2.40%) |
Mar 03, 2021 | 222.21 | 223.16 | 216.74 | 216.96 | 2,445,824 | -4.36(-1.97%) |
Mar 02, 2021 | 222.29 | 223.93 | 219.38 | 221.31 | 2,091,906 | -1.56(-0.70%) |
Mar 01, 2021 | 218.18 | 223.92 | 218.18 | 222.87 | 2,012,718 | +5.93(+2.73%) |
Feb 26, 2021 | 217.99 | 220.04 | 216.84 | 216.95 | 3,168,571 | +0.41(+0.19%) |
Feb 25, 2021 | 219.25 | 221.35 | 215.37 | 216.54 | 2,960,084 | -3.69(-1.68%) |
Feb 24, 2021 | 221.72 | 223.44 | 219.74 | 220.24 | 2,916,750 | -0.84(-0.38%) |
Feb 23, 2021 | 222.56 | 223.83 | 220.10 | 221.08 | 2,211,798 | -1.63(-0.73%) |
Feb 22, 2021 | 227.69 | 228.83 | 222.21 | 222.71 | 3,476,508 | -5.67(-2.48%) |
Feb 19, 2021 | 234.38 | 235.58 | 228.25 | 228.37 | 3,119,260 | -6.08(-2.59%) |
Feb 18, 2021 | 235.12 | 235.64 | 232.58 | 234.46 | 1,583,414 | -2.48(-1.05%) |
Feb 17, 2021 | 238.07 | 239.56 | 236.33 | 236.94 | 1,976,299 | -2.33(-0.97%) |
Feb 16, 2021 | 244.75 | 245.78 | 238.61 | 239.27 | 1,657,745 | -3.59(-1.48%) |
Feb 12, 2021 | 237.26 | 244.02 | 237.21 | 242.85 | 2,129,796 | +5.18(+2.18%) |
Feb 11, 2021 | 236.30 | 237.96 | 234.47 | 237.68 | 1,872,489 | +3.13(+1.33%) |
Feb 10, 2021 | 235.89 | 235.89 | 233.29 | 234.55 | 1,423,904 | +0.48(+0.21%) |
Feb 09, 2021 | 233.58 | 235.47 | 231.84 | 234.06 | 1,895,434 | +1.33(+0.57%) |
Feb 08, 2021 | 233.23 | 235.80 | 231.18 | 232.73 | 1,568,713 | +0.06(+0.03%) |
Feb 05, 2021 | 233.32 | 235.40 | 231.65 | 232.67 | 1,489,359 | +0.06(+0.03%) |
Feb 04, 2021 | 234.68 | 236.91 | 231.70 | 232.61 | 2,495,089 | -2.67(-1.13%) |
Feb 03, 2021 | 241.00 | 241.47 | 235.17 | 235.28 | 2,871,252 | -6.78(-2.80%) |
Feb 02, 2021 | 241.72 | 243.07 | 239.83 | 242.05 | 3,701,727 | +3.30(+1.38%) |