Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 270.13 | 271.60 | 269.43 | 269.86 | 642,472 | -2.11(-0.78%) |
Apr 29, 2021 | 273.74 | 273.82 | 269.39 | 271.97 | 710,143 | +0.70(+0.26%) |
Apr 28, 2021 | 271.79 | 272.66 | 270.92 | 271.27 | 619,768 | -0.61(-0.22%) |
Apr 27, 2021 | 273.09 | 273.09 | 271.16 | 271.88 | 720,585 | -0.57(-0.21%) |
Apr 26, 2021 | 271.47 | 272.80 | 270.75 | 272.45 | 665,708 | +1.31(+0.48%) |
Apr 23, 2021 | 267.85 | 271.87 | 267.85 | 271.15 | 1,500,223 | +4.03(+1.51%) |
Apr 22, 2021 | 269.52 | 270.61 | 266.08 | 267.12 | 821,347 | -2.40(-0.89%) |
Apr 21, 2021 | 266.60 | 269.56 | 265.99 | 269.52 | 670,600 | +2.13(+0.80%) |
Apr 20, 2021 | 268.84 | 269.83 | 265.84 | 267.38 | 999,585 | -1.84(-0.68%) |
Apr 19, 2021 | 270.46 | 271.26 | 267.90 | 269.22 | 886,352 | -2.27(-0.84%) |
Apr 16, 2021 | 272.01 | 272.01 | 270.16 | 271.49 | 919,258 | +0.08(+0.03%) |
Apr 15, 2021 | 269.51 | 271.57 | 269.41 | 271.41 | 1,145,814 | +4.22(+1.58%) |
Apr 14, 2021 | 270.27 | 270.50 | 266.80 | 267.19 | 916,480 | -2.86(-1.06%) |
Apr 13, 2021 | 268.08 | 270.42 | 268.08 | 270.05 | 893,758 | +2.81(+1.05%) |
Apr 12, 2021 | 266.63 | 267.58 | 265.54 | 267.24 | 700,229 | +0.00(+0.00%) |
Apr 09, 2021 | 264.49 | 267.36 | 264.08 | 267.24 | 711,007 | +1.96(+0.74%) |
Apr 08, 2021 | 264.21 | 265.27 | 264.07 | 265.27 | 683,607 | +2.97(+1.13%) |
Apr 07, 2021 | 261.51 | 262.85 | 260.95 | 262.31 | 648,248 | +0.80(+0.30%) |
Apr 06, 2021 | 261.38 | 262.83 | 260.70 | 261.51 | 809,184 | +0.32(+0.12%) |
Apr 05, 2021 | 258.69 | 261.72 | 258.47 | 261.19 | 1,053,577 | +4.52(+1.76%) |
Apr 01, 2021 | 255.12 | 256.69 | 254.95 | 256.67 | 976,896 | +4.26(+1.69%) |
Mar 31, 2021 | 250.24 | 253.75 | 250.24 | 252.41 | 771,815 | +3.47(+1.39%) |
Mar 30, 2021 | 248.97 | 249.47 | 247.30 | 248.94 | 764,685 | -1.22(-0.49%) |
Mar 29, 2021 | 250.02 | 250.92 | 247.96 | 250.16 | 941,256 | -0.26(-0.11%) |
Mar 26, 2021 | 246.76 | 250.68 | 246.11 | 250.43 | 705,406 | +3.67(+1.49%) |
Mar 25, 2021 | 245.56 | 247.29 | 243.36 | 246.75 | 1,235,920 | +0.06(+0.02%) |
Mar 24, 2021 | 251.18 | 251.18 | 246.69 | 246.69 | 1,184,096 | -3.42(-1.37%) |
Mar 23, 2021 | 251.71 | 253.19 | 249.59 | 250.12 | 911,765 | -1.03(-0.41%) |
Mar 22, 2021 | 248.94 | 252.57 | 248.86 | 251.15 | 700,321 | +3.64(+1.47%) |
Mar 19, 2021 | 247.44 | 248.82 | 245.62 | 247.51 | 764,201 | +0.40(+0.16%) |
Mar 18, 2021 | 250.50 | 251.23 | 246.85 | 247.11 | 765,150 | -6.67(-2.63%) |
Mar 17, 2021 | 251.21 | 255.19 | 250.02 | 253.77 | 718,394 | +0.46(+0.18%) |
Mar 16, 2021 | 254.09 | 255.83 | 252.11 | 253.31 | 898,180 | +0.76(+0.30%) |
Mar 15, 2021 | 250.36 | 252.71 | 249.24 | 252.55 | 891,354 | +2.39(+0.96%) |
Mar 12, 2021 | 248.96 | 250.27 | 247.27 | 250.16 | 785,721 | -1.56(-0.62%) |
Mar 11, 2021 | 249.72 | 252.82 | 249.36 | 251.71 | 873,741 | +5.54(+2.25%) |
Mar 10, 2021 | 248.71 | 249.34 | 245.63 | 246.17 | 1,064,999 | -0.04(-0.02%) |
Mar 09, 2021 | 243.89 | 247.79 | 243.38 | 246.21 | 999,159 | +7.81(+3.27%) |
Mar 08, 2021 | 243.42 | 245.41 | 238.16 | 238.41 | 1,102,059 | -4.99(-2.05%) |
Mar 05, 2021 | 242.29 | 244.10 | 234.75 | 243.40 | 1,518,713 | +3.26(+1.36%) |
Mar 04, 2021 | 244.10 | 246.07 | 236.94 | 240.14 | 1,833,108 | -4.18(-1.71%) |
Mar 03, 2021 | 250.64 | 251.12 | 244.30 | 244.32 | 1,163,057 | -6.89(-2.74%) |
Mar 02, 2021 | 255.01 | 255.33 | 251.20 | 251.21 | 925,368 | -3.45(-1.36%) |
Mar 01, 2021 | 251.74 | 254.94 | 250.81 | 254.66 | 754,405 | +6.71(+2.70%) |
Feb 26, 2021 | 249.40 | 251.42 | 245.66 | 247.96 | 1,256,194 | +0.87(+0.35%) |
Feb 25, 2021 | 253.72 | 255.16 | 245.99 | 247.09 | 1,058,344 | -7.97(-3.13%) |
Feb 24, 2021 | 251.52 | 255.42 | 249.68 | 255.06 | 1,298,390 | +1.67(+0.66%) |
Feb 23, 2021 | 250.11 | 254.50 | 245.25 | 253.39 | 1,350,425 | -0.41(-0.16%) |
Feb 22, 2021 | 256.79 | 256.96 | 253.61 | 253.80 | 844,271 | -5.80(-2.24%) |
Feb 19, 2021 | 261.93 | 261.93 | 259.20 | 259.61 | 860,274 | -1.13(-0.43%) |
Feb 18, 2021 | 259.33 | 261.43 | 258.04 | 260.74 | 652,909 | -0.90(-0.34%) |
Feb 17, 2021 | 260.45 | 261.88 | 259.10 | 261.64 | 782,866 | -0.95(-0.36%) |
Feb 16, 2021 | 264.32 | 264.63 | 261.86 | 262.59 | 892,147 | -1.07(-0.41%) |
Feb 12, 2021 | 261.71 | 263.75 | 261.02 | 263.66 | 733,502 | +1.38(+0.53%) |
Feb 11, 2021 | 262.35 | 262.68 | 260.45 | 262.27 | 671,403 | +1.42(+0.55%) |
Feb 10, 2021 | 262.77 | 262.99 | 258.92 | 260.85 | 763,423 | -0.38(-0.15%) |
Feb 09, 2021 | 260.55 | 262.20 | 260.55 | 261.24 | 722,064 | -0.07(-0.03%) |
Feb 08, 2021 | 261.27 | 261.52 | 259.82 | 261.30 | 755,009 | +1.47(+0.57%) |
Feb 05, 2021 | 259.84 | 260.40 | 258.58 | 259.83 | 689,341 | +1.18(+0.46%) |
Feb 04, 2021 | 256.92 | 258.66 | 256.14 | 258.66 | 600,662 | +3.01(+1.18%) |
Feb 03, 2021 | 257.79 | 258.05 | 255.37 | 255.65 | 698,935 | -0.64(-0.25%) |
Feb 02, 2021 | 254.30 | 257.13 | 254.30 | 256.28 | 751,923 | +4.50(+1.79%) |