Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 253.83 | 255.68 | 253.65 | 254.13 | 1,247,257 | -1.56(-0.61%) |
Apr 29, 2021 | 257.50 | 257.52 | 253.39 | 255.68 | 1,481,234 | +0.53(+0.21%) |
Apr 28, 2021 | 255.56 | 256.52 | 255.01 | 255.15 | 1,418,926 | -0.76(-0.30%) |
Apr 27, 2021 | 256.59 | 257.02 | 255.23 | 255.92 | 879,437 | -0.73(-0.29%) |
Apr 26, 2021 | 255.54 | 256.92 | 254.97 | 256.65 | 976,116 | +1.36(+0.53%) |
Apr 23, 2021 | 252.51 | 256.25 | 252.51 | 255.29 | 1,332,398 | +3.23(+1.28%) |
Apr 22, 2021 | 254.34 | 255.20 | 251.03 | 252.06 | 1,292,530 | -2.19(-0.86%) |
Apr 21, 2021 | 251.91 | 254.38 | 251.22 | 254.25 | 2,059,184 | +2.06(+0.82%) |
Apr 20, 2021 | 253.41 | 254.42 | 250.91 | 252.19 | 762,763 | -1.52(-0.60%) |
Apr 19, 2021 | 254.96 | 255.59 | 252.73 | 253.71 | 1,338,154 | -2.05(-0.80%) |
Apr 16, 2021 | 256.14 | 256.14 | 254.42 | 255.76 | 1,694,729 | +0.30(+0.12%) |
Apr 15, 2021 | 253.35 | 255.67 | 253.35 | 255.46 | 1,866,614 | +4.07(+1.62%) |
Apr 14, 2021 | 254.38 | 254.39 | 250.92 | 251.39 | 1,090,225 | -2.60(-1.02%) |
Apr 13, 2021 | 251.86 | 254.42 | 251.86 | 253.99 | 1,207,863 | +2.60(+1.04%) |
Apr 12, 2021 | 250.71 | 251.76 | 249.84 | 251.39 | 1,259,251 | +0.15(+0.06%) |
Apr 09, 2021 | 248.67 | 251.34 | 248.15 | 251.24 | 2,433,190 | +2.14(+0.86%) |
Apr 08, 2021 | 248.43 | 249.21 | 248.18 | 249.10 | 825,621 | +2.64(+1.07%) |
Apr 07, 2021 | 245.92 | 246.97 | 245.14 | 246.46 | 1,292,068 | +0.57(+0.23%) |
Apr 06, 2021 | 245.35 | 247.16 | 244.99 | 245.89 | 702,990 | +0.17(+0.07%) |
Apr 05, 2021 | 243.20 | 246.13 | 243.13 | 245.72 | 1,414,029 | +4.18(+1.73%) |
Apr 01, 2021 | 240.05 | 241.68 | 240.05 | 241.54 | 1,482,236 | +3.76(+1.58%) |
Mar 31, 2021 | 236.04 | 239.17 | 235.88 | 237.79 | 1,679,801 | +3.05(+1.30%) |
Mar 30, 2021 | 234.59 | 235.13 | 233.19 | 234.73 | 1,244,821 | -1.17(-0.50%) |
Mar 29, 2021 | 235.51 | 236.72 | 233.96 | 235.91 | 718,741 | -0.21(-0.09%) |
Mar 26, 2021 | 232.62 | 236.35 | 232.16 | 236.11 | 866,017 | +3.74(+1.61%) |
Mar 25, 2021 | 231.11 | 233.17 | 229.63 | 232.38 | 1,431,752 | -0.16(-0.07%) |
Mar 24, 2021 | 236.93 | 236.93 | 232.54 | 232.54 | 724,842 | -3.29(-1.40%) |
Mar 23, 2021 | 237.07 | 238.61 | 235.38 | 235.83 | 904,161 | -0.81(-0.34%) |
Mar 22, 2021 | 234.14 | 237.87 | 233.90 | 236.64 | 1,013,619 | +3.47(+1.49%) |
Mar 19, 2021 | 232.59 | 234.13 | 231.12 | 233.18 | 1,486,068 | +0.67(+0.29%) |
Mar 18, 2021 | 235.39 | 236.15 | 232.30 | 232.50 | 968,784 | -6.06(-2.54%) |
Mar 17, 2021 | 236.37 | 239.83 | 235.07 | 238.56 | 818,615 | +0.23(+0.10%) |
Mar 16, 2021 | 238.81 | 240.66 | 237.19 | 238.32 | 1,901,759 | +0.66(+0.28%) |
Mar 15, 2021 | 235.78 | 237.74 | 234.68 | 237.66 | 1,256,724 | +2.23(+0.95%) |
Mar 12, 2021 | 234.02 | 235.52 | 232.76 | 235.43 | 1,103,855 | -1.31(-0.55%) |
Mar 11, 2021 | 235.17 | 237.82 | 234.64 | 236.74 | 1,211,252 | +4.88(+2.10%) |
Mar 10, 2021 | 234.59 | 234.95 | 231.62 | 231.87 | 1,700,440 | -0.24(-0.11%) |
Mar 09, 2021 | 229.58 | 233.56 | 229.05 | 232.11 | 1,480,912 | +7.38(+3.28%) |
Mar 08, 2021 | 229.48 | 231.35 | 224.62 | 224.74 | 1,269,287 | -4.93(-2.15%) |
Mar 05, 2021 | 228.46 | 230.16 | 221.54 | 229.67 | 3,055,868 | +3.38(+1.49%) |
Mar 04, 2021 | 229.99 | 232.00 | 223.58 | 226.29 | 2,913,073 | -4.05(-1.76%) |
Mar 03, 2021 | 236.14 | 236.54 | 230.31 | 230.34 | 1,796,036 | -6.43(-2.71%) |
Mar 02, 2021 | 240.12 | 240.41 | 236.68 | 236.77 | 1,289,289 | -3.08(-1.28%) |
Mar 01, 2021 | 236.68 | 240.24 | 236.34 | 239.85 | 1,393,287 | +6.19(+2.65%) |
Feb 26, 2021 | 234.89 | 236.83 | 231.53 | 233.66 | 2,564,026 | +0.69(+0.30%) |
Feb 25, 2021 | 238.82 | 240.33 | 231.88 | 232.96 | 1,549,153 | -7.40(-3.08%) |
Feb 24, 2021 | 237.38 | 240.61 | 235.30 | 240.36 | 1,544,067 | +1.60(+0.67%) |
Feb 23, 2021 | 236.04 | 239.86 | 231.78 | 238.75 | 2,115,079 | -0.66(-0.27%) |
Feb 22, 2021 | 241.99 | 242.32 | 239.30 | 239.41 | 938,579 | -5.22(-2.13%) |
Feb 19, 2021 | 247.14 | 247.24 | 244.38 | 244.63 | 1,128,933 | -1.48(-0.60%) |
Feb 18, 2021 | 244.91 | 246.67 | 243.41 | 246.11 | 1,444,826 | -0.84(-0.34%) |
Feb 17, 2021 | 246.06 | 247.18 | 244.46 | 246.95 | 1,017,472 | -0.69(-0.28%) |
Feb 16, 2021 | 249.61 | 249.72 | 246.93 | 247.65 | 1,040,304 | -1.17(-0.47%) |
Feb 12, 2021 | 246.78 | 248.99 | 246.43 | 248.82 | 618,768 | +1.29(+0.52%) |
Feb 11, 2021 | 247.60 | 248.14 | 246.00 | 247.53 | 907,741 | +0.97(+0.39%) |
Feb 10, 2021 | 248.03 | 248.49 | 244.73 | 246.56 | 786,980 | -0.41(-0.17%) |
Feb 09, 2021 | 246.42 | 247.74 | 246.42 | 246.97 | 931,936 | -0.14(-0.06%) |
Feb 08, 2021 | 246.73 | 247.30 | 245.68 | 247.11 | 738,140 | +1.46(+0.59%) |
Feb 05, 2021 | 245.77 | 246.20 | 244.59 | 245.65 | 596,249 | +1.00(+0.41%) |
Feb 04, 2021 | 243.06 | 244.68 | 242.22 | 244.66 | 922,594 | +2.57(+1.06%) |
Feb 03, 2021 | 243.96 | 244.02 | 241.68 | 242.09 | 994,813 | -0.56(-0.23%) |
Feb 02, 2021 | 240.99 | 243.49 | 240.99 | 242.64 | 1,607,223 | +3.98(+1.67%) |