Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 289.49 | 290.27 | 286.46 | 288.44 | 571,202 | +1.58(+0.55%) |
Apr 29, 2021 | 286.07 | 287.46 | 282.27 | 286.86 | 533,384 | +0.19(+0.07%) |
Apr 28, 2021 | 284.45 | 288.79 | 281.98 | 286.67 | 492,966 | +2.98(+1.05%) |
Apr 27, 2021 | 286.46 | 288.98 | 282.58 | 283.68 | 1,077,886 | -1.93(-0.67%) |
Apr 26, 2021 | 284.78 | 287.17 | 283.62 | 285.61 | 582,382 | +0.28(+0.10%) |
Apr 23, 2021 | 283.89 | 290.20 | 283.38 | 285.33 | 693,402 | +1.85(+0.65%) |
Apr 22, 2021 | 279.31 | 285.91 | 275.20 | 283.48 | 476,817 | +3.10(+1.11%) |
Apr 21, 2021 | 283.49 | 284.79 | 278.33 | 280.38 | 890,497 | -0.64(-0.23%) |
Apr 20, 2021 | 275.58 | 286.37 | 275.58 | 281.03 | 632,648 | +3.78(+1.36%) |
Apr 19, 2021 | 279.34 | 279.34 | 275.59 | 277.25 | 702,291 | -0.23(-0.08%) |
Apr 16, 2021 | 279.19 | 279.46 | 275.16 | 277.48 | 514,570 | -0.11(-0.04%) |
Apr 15, 2021 | 271.52 | 278.08 | 271.51 | 277.58 | 906,755 | +7.13(+2.64%) |
Apr 14, 2021 | 271.38 | 274.34 | 269.75 | 270.45 | 393,640 | -1.06(-0.39%) |
Apr 13, 2021 | 271.61 | 275.08 | 269.78 | 271.51 | 652,092 | +1.58(+0.58%) |
Apr 12, 2021 | 267.05 | 270.41 | 264.58 | 269.93 | 808,092 | +4.62(+1.74%) |
Apr 09, 2021 | 270.68 | 270.99 | 264.26 | 265.31 | 847,607 | -3.80(-1.41%) |
Apr 08, 2021 | 273.20 | 276.21 | 268.72 | 269.11 | 662,991 | -4.38(-1.60%) |
Apr 07, 2021 | 275.39 | 276.36 | 272.49 | 273.49 | 397,604 | -1.22(-0.44%) |
Apr 06, 2021 | 273.32 | 275.01 | 270.60 | 274.71 | 484,402 | +0.34(+0.12%) |
Apr 05, 2021 | 270.42 | 274.76 | 269.70 | 274.38 | 487,912 | +3.78(+1.40%) |
Apr 01, 2021 | 271.00 | 271.00 | 265.95 | 270.60 | 830,150 | +3.49(+1.31%) |
Mar 31, 2021 | 262.08 | 268.74 | 261.89 | 267.10 | 762,716 | +1.26(+0.47%) |
Mar 30, 2021 | 268.34 | 269.12 | 263.49 | 265.84 | 471,660 | -4.97(-1.83%) |
Mar 29, 2021 | 270.44 | 272.72 | 267.99 | 270.81 | 622,274 | -1.13(-0.41%) |
Mar 26, 2021 | 264.38 | 272.12 | 262.77 | 271.93 | 542,003 | +9.83(+3.75%) |
Mar 25, 2021 | 261.98 | 263.21 | 258.79 | 262.11 | 490,513 | -0.10(-0.04%) |
Mar 24, 2021 | 262.69 | 264.08 | 256.99 | 262.20 | 848,099 | -1.62(-0.61%) |
Mar 23, 2021 | 263.70 | 268.89 | 263.02 | 263.82 | 794,155 | +0.04(+0.01%) |
Mar 22, 2021 | 254.77 | 264.73 | 254.77 | 263.78 | 675,081 | +7.73(+3.02%) |
Mar 19, 2021 | 257.95 | 261.13 | 255.75 | 256.05 | 1,310,430 | -1.54(-0.60%) |
Mar 18, 2021 | 255.17 | 257.96 | 251.38 | 257.59 | 735,558 | -0.05(-0.02%) |
Mar 17, 2021 | 260.49 | 261.28 | 254.67 | 257.64 | 725,971 | -2.13(-0.82%) |
Mar 16, 2021 | 257.92 | 261.41 | 255.02 | 259.77 | 734,400 | +4.28(+1.68%) |
Mar 15, 2021 | 250.52 | 256.44 | 249.69 | 255.49 | 690,258 | +4.29(+1.71%) |
Mar 12, 2021 | 249.00 | 253.06 | 247.15 | 251.19 | 993,707 | +2.30(+0.92%) |
Mar 11, 2021 | 242.06 | 251.69 | 241.09 | 248.89 | 1,123,220 | +8.46(+3.52%) |
Mar 10, 2021 | 236.66 | 241.91 | 235.98 | 240.44 | 562,166 | +1.80(+0.75%) |
Mar 09, 2021 | 234.86 | 241.52 | 234.86 | 238.63 | 793,492 | +5.51(+2.37%) |
Mar 08, 2021 | 236.80 | 239.47 | 229.76 | 233.12 | 1,105,296 | +0.61(+0.26%) |
Mar 05, 2021 | 227.63 | 234.26 | 223.58 | 232.52 | 1,265,237 | +6.02(+2.66%) |
Mar 04, 2021 | 230.18 | 232.57 | 225.84 | 226.50 | 1,433,625 | -3.11(-1.35%) |
Mar 03, 2021 | 235.19 | 235.19 | 226.07 | 229.61 | 1,106,603 | -6.88(-2.91%) |
Mar 02, 2021 | 238.79 | 239.04 | 233.18 | 236.49 | 963,074 | -1.54(-0.65%) |
Mar 01, 2021 | 248.15 | 249.90 | 237.63 | 238.04 | 828,667 | -6.90(-2.82%) |
Feb 26, 2021 | 246.86 | 249.54 | 244.49 | 244.94 | 1,746,563 | -1.34(-0.54%) |
Feb 25, 2021 | 240.37 | 247.50 | 239.71 | 246.27 | 1,406,712 | +5.77(+2.40%) |
Feb 24, 2021 | 237.56 | 240.97 | 233.64 | 240.50 | 1,401,259 | +1.65(+0.69%) |
Feb 23, 2021 | 246.62 | 247.90 | 237.29 | 238.85 | 1,453,625 | -10.47(-4.20%) |
Feb 22, 2021 | 252.59 | 253.69 | 246.21 | 249.33 | 897,652 | -1.99(-0.79%) |
Feb 19, 2021 | 254.15 | 254.15 | 250.93 | 251.31 | 909,633 | -0.99(-0.39%) |
Feb 18, 2021 | 248.55 | 252.42 | 247.98 | 252.30 | 634,775 | +3.11(+1.25%) |
Feb 17, 2021 | 248.98 | 252.50 | 247.07 | 249.19 | 804,868 | +0.06(+0.02%) |
Feb 16, 2021 | 251.85 | 255.32 | 246.57 | 249.13 | 1,000,689 | -4.26(-1.68%) |
Feb 12, 2021 | 253.66 | 254.43 | 250.86 | 253.40 | 587,777 | -1.04(-0.41%) |
Feb 11, 2021 | 253.66 | 255.87 | 252.39 | 254.43 | 595,753 | -0.96(-0.38%) |
Feb 10, 2021 | 257.58 | 259.40 | 254.23 | 255.39 | 591,700 | -0.62(-0.24%) |
Feb 09, 2021 | 256.36 | 258.27 | 253.79 | 256.01 | 497,668 | -0.34(-0.13%) |
Feb 08, 2021 | 261.88 | 261.88 | 253.69 | 256.35 | 859,178 | -6.58(-2.50%) |
Feb 05, 2021 | 263.68 | 267.81 | 262.61 | 262.92 | 548,092 | -0.37(-0.14%) |
Feb 04, 2021 | 260.82 | 265.51 | 259.12 | 263.29 | 1,002,239 | +2.04(+0.78%) |
Feb 03, 2021 | 265.85 | 268.89 | 259.62 | 261.25 | 1,362,663 | -9.39(-3.47%) |
Feb 02, 2021 | 269.12 | 273.80 | 268.04 | 270.64 | 1,152,167 | +3.49(+1.30%) |