Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 276.20 | 276.49 | 273.39 | 273.82 | 2,017,465 | -3.35(-1.21%) |
Apr 29, 2021 | 276.23 | 277.17 | 273.90 | 277.17 | 1,347,072 | +2.11(+0.77%) |
Apr 28, 2021 | 276.30 | 278.34 | 274.88 | 275.06 | 1,426,246 | -2.94(-1.06%) |
Apr 27, 2021 | 276.42 | 278.62 | 275.54 | 278.00 | 1,252,435 | +0.66(+0.24%) |
Apr 26, 2021 | 279.75 | 279.76 | 276.62 | 277.34 | 946,066 | -1.99(-0.71%) |
Apr 23, 2021 | 276.24 | 280.12 | 275.74 | 279.33 | 1,347,377 | +2.78(+1.00%) |
Apr 22, 2021 | 278.45 | 279.54 | 276.05 | 276.56 | 971,513 | -3.13(-1.12%) |
Apr 21, 2021 | 275.59 | 280.19 | 275.40 | 279.69 | 1,228,029 | +5.87(+2.14%) |
Apr 20, 2021 | 275.07 | 275.74 | 273.67 | 273.82 | 1,673,723 | -2.50(-0.90%) |
Apr 19, 2021 | 277.79 | 277.93 | 274.96 | 276.32 | 1,749,163 | -1.45(-0.52%) |
Apr 16, 2021 | 276.69 | 278.41 | 276.38 | 277.76 | 1,361,679 | +1.91(+0.69%) |
Apr 15, 2021 | 274.93 | 276.65 | 274.55 | 275.86 | 1,512,793 | +2.80(+1.02%) |
Apr 14, 2021 | 272.86 | 274.46 | 272.17 | 273.06 | 1,383,568 | -1.19(-0.43%) |
Apr 13, 2021 | 273.45 | 275.68 | 273.17 | 274.25 | 1,611,238 | +0.82(+0.30%) |
Apr 12, 2021 | 271.12 | 274.32 | 271.12 | 273.42 | 1,544,887 | +0.60(+0.22%) |
Apr 09, 2021 | 271.85 | 273.23 | 269.88 | 272.82 | 1,669,320 | +2.49(+0.92%) |
Apr 08, 2021 | 271.16 | 272.19 | 270.06 | 270.33 | 2,091,762 | +0.81(+0.30%) |
Apr 07, 2021 | 271.56 | 272.46 | 268.65 | 269.51 | 3,148,633 | -2.64(-0.97%) |
Apr 06, 2021 | 272.53 | 273.22 | 270.49 | 272.16 | 1,687,003 | -1.24(-0.45%) |
Apr 05, 2021 | 270.67 | 274.91 | 270.67 | 273.39 | 1,461,455 | +4.37(+1.62%) |
Apr 01, 2021 | 267.39 | 269.59 | 265.51 | 269.03 | 1,664,831 | +0.67(+0.25%) |
Mar 31, 2021 | 266.36 | 271.33 | 266.36 | 268.36 | 2,315,818 | +0.84(+0.32%) |
Mar 30, 2021 | 268.47 | 269.00 | 266.98 | 267.51 | 1,424,027 | -1.67(-0.62%) |
Mar 29, 2021 | 268.35 | 271.33 | 266.09 | 269.18 | 2,557,118 | -0.38(-0.14%) |
Mar 26, 2021 | 263.43 | 270.02 | 262.89 | 269.56 | 2,333,666 | +7.68(+2.93%) |
Mar 25, 2021 | 258.56 | 262.62 | 257.41 | 261.88 | 1,929,040 | +3.46(+1.34%) |
Mar 24, 2021 | 255.58 | 259.76 | 255.46 | 258.42 | 1,547,143 | +1.81(+0.71%) |
Mar 23, 2021 | 258.82 | 261.01 | 255.74 | 256.61 | 1,607,524 | -2.38(-0.92%) |
Mar 22, 2021 | 257.23 | 260.22 | 256.37 | 258.99 | 1,406,607 | +1.19(+0.46%) |
Mar 19, 2021 | 256.73 | 259.50 | 253.01 | 257.80 | 4,014,052 | +1.17(+0.46%) |
Mar 18, 2021 | 256.31 | 259.11 | 255.34 | 256.63 | 2,027,029 | -1.58(-0.61%) |
Mar 17, 2021 | 258.35 | 260.35 | 257.12 | 258.21 | 1,743,781 | -1.19(-0.46%) |
Mar 16, 2021 | 256.82 | 260.29 | 256.82 | 259.40 | 1,669,704 | +1.71(+0.67%) |
Mar 15, 2021 | 253.95 | 257.69 | 253.56 | 257.68 | 1,754,244 | +0.48(+0.19%) |
Mar 12, 2021 | 255.18 | 257.26 | 254.25 | 257.20 | 1,189,225 | +1.08(+0.42%) |
Mar 11, 2021 | 257.53 | 258.64 | 256.00 | 256.12 | 1,636,082 | +1.66(+0.65%) |
Mar 10, 2021 | 253.59 | 255.78 | 252.79 | 254.47 | 2,289,116 | +3.16(+1.26%) |
Mar 09, 2021 | 250.59 | 253.76 | 247.17 | 251.31 | 2,935,556 | +8.30(+3.41%) |
Mar 08, 2021 | 238.04 | 245.90 | 237.40 | 243.01 | 2,558,138 | +5.79(+2.44%) |
Mar 05, 2021 | 235.92 | 237.85 | 231.71 | 237.22 | 2,230,006 | +2.13(+0.90%) |
Mar 04, 2021 | 237.09 | 239.16 | 232.27 | 235.10 | 2,471,251 | -1.03(-0.43%) |
Mar 03, 2021 | 238.99 | 239.61 | 236.03 | 236.12 | 1,868,641 | -6.16(-2.54%) |
Mar 02, 2021 | 241.47 | 245.12 | 241.32 | 242.28 | 1,752,096 | +2.40(+1.00%) |
Mar 01, 2021 | 236.01 | 240.86 | 235.84 | 239.88 | 1,590,732 | +6.89(+2.96%) |
Feb 26, 2021 | 235.39 | 236.75 | 232.91 | 232.99 | 2,725,215 | -2.60(-1.11%) |
Feb 25, 2021 | 241.27 | 242.31 | 235.50 | 235.60 | 2,205,721 | -7.26(-2.99%) |
Feb 24, 2021 | 246.09 | 247.38 | 242.74 | 242.85 | 2,260,201 | -3.84(-1.56%) |
Feb 23, 2021 | 239.62 | 247.23 | 238.66 | 246.70 | 3,159,352 | +7.22(+3.01%) |
Feb 22, 2021 | 238.55 | 240.37 | 237.71 | 239.48 | 2,133,227 | +0.18(+0.08%) |
Feb 19, 2021 | 238.01 | 240.34 | 237.65 | 239.30 | 2,057,278 | +0.91(+0.38%) |
Feb 18, 2021 | 236.40 | 239.64 | 235.10 | 238.39 | 2,273,547 | +0.62(+0.26%) |
Feb 17, 2021 | 237.40 | 238.74 | 235.83 | 237.77 | 1,733,182 | -0.82(-0.34%) |
Feb 16, 2021 | 240.89 | 242.79 | 238.31 | 238.59 | 2,357,712 | -2.42(-1.00%) |
Feb 12, 2021 | 240.39 | 242.00 | 239.31 | 241.01 | 1,549,747 | -0.41(-0.17%) |
Feb 11, 2021 | 242.42 | 243.44 | 240.17 | 241.43 | 1,262,276 | +0.37(+0.15%) |
Feb 10, 2021 | 242.46 | 243.33 | 239.75 | 241.05 | 1,661,523 | -2.77(-1.13%) |
Feb 09, 2021 | 245.98 | 246.16 | 243.18 | 243.82 | 1,456,299 | -1.64(-0.67%) |
Feb 08, 2021 | 247.16 | 247.98 | 243.83 | 245.46 | 1,837,079 | -0.03(-0.01%) |
Feb 05, 2021 | 243.28 | 247.69 | 240.57 | 245.49 | 2,942,235 | +7.81(+3.29%) |
Feb 04, 2021 | 238.40 | 240.77 | 235.89 | 237.68 | 2,843,560 | -0.91(-0.38%) |
Feb 03, 2021 | 240.86 | 241.79 | 238.28 | 238.58 | 2,480,168 | -2.02(-0.84%) |
Feb 02, 2021 | 239.17 | 241.93 | 238.70 | 240.60 | 1,599,861 | +1.74(+0.73%) |