Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 290.92 | 291.71 | 287.89 | 289.87 | 568,380 | +1.59(+0.55%) |
Apr 29, 2021 | 287.49 | 288.88 | 283.67 | 288.28 | 530,748 | +0.19(+0.07%) |
Apr 28, 2021 | 285.87 | 290.23 | 283.38 | 288.09 | 490,531 | +3.00(+1.05%) |
Apr 27, 2021 | 287.89 | 290.41 | 283.98 | 285.09 | 1,072,561 | -1.93(-0.67%) |
Apr 26, 2021 | 286.19 | 288.59 | 285.02 | 287.03 | 579,505 | +0.28(+0.10%) |
Apr 23, 2021 | 285.30 | 291.64 | 284.78 | 286.75 | 689,977 | +1.86(+0.65%) |
Apr 22, 2021 | 280.70 | 287.33 | 276.57 | 284.89 | 474,461 | +3.11(+1.11%) |
Apr 21, 2021 | 284.90 | 286.20 | 279.71 | 281.77 | 886,098 | -0.65(-0.23%) |
Apr 20, 2021 | 276.95 | 287.79 | 276.95 | 282.42 | 629,523 | +3.80(+1.36%) |
Apr 19, 2021 | 280.73 | 280.73 | 276.96 | 278.62 | 698,821 | -0.23(-0.08%) |
Apr 16, 2021 | 280.57 | 280.85 | 276.52 | 278.85 | 512,028 | -0.11(-0.04%) |
Apr 15, 2021 | 272.87 | 279.46 | 272.86 | 278.96 | 902,275 | +7.17(+2.64%) |
Apr 14, 2021 | 272.73 | 275.71 | 271.09 | 271.79 | 391,695 | -1.06(-0.39%) |
Apr 13, 2021 | 272.95 | 276.44 | 271.12 | 272.86 | 648,871 | +1.59(+0.58%) |
Apr 12, 2021 | 268.38 | 271.75 | 265.89 | 271.27 | 804,100 | +4.64(+1.74%) |
Apr 09, 2021 | 272.03 | 272.33 | 265.57 | 266.63 | 843,420 | -3.82(-1.41%) |
Apr 08, 2021 | 274.56 | 277.59 | 270.05 | 270.45 | 659,715 | -4.40(-1.60%) |
Apr 07, 2021 | 276.75 | 277.73 | 273.84 | 274.85 | 395,640 | -1.23(-0.44%) |
Apr 06, 2021 | 274.68 | 276.38 | 271.94 | 276.08 | 482,009 | +0.34(+0.12%) |
Apr 05, 2021 | 271.76 | 276.13 | 271.04 | 275.74 | 485,501 | +3.80(+1.40%) |
Apr 01, 2021 | 272.35 | 272.35 | 267.27 | 271.94 | 826,049 | +3.51(+1.31%) |
Mar 31, 2021 | 263.38 | 270.07 | 263.20 | 268.43 | 758,948 | +1.27(+0.47%) |
Mar 30, 2021 | 269.68 | 270.46 | 264.80 | 267.16 | 469,330 | -4.99(-1.83%) |
Mar 29, 2021 | 271.78 | 274.08 | 269.32 | 272.15 | 619,200 | -1.13(-0.41%) |
Mar 26, 2021 | 265.69 | 273.48 | 264.08 | 273.28 | 539,325 | +9.88(+3.75%) |
Mar 25, 2021 | 263.28 | 264.52 | 260.07 | 263.41 | 488,089 | -0.10(-0.04%) |
Mar 24, 2021 | 263.99 | 265.39 | 258.26 | 263.50 | 843,909 | -1.62(-0.61%) |
Mar 23, 2021 | 265.01 | 270.23 | 264.32 | 265.13 | 790,232 | +0.04(+0.01%) |
Mar 22, 2021 | 256.04 | 266.04 | 256.04 | 265.09 | 671,746 | +7.77(+3.02%) |
Mar 19, 2021 | 259.23 | 262.42 | 257.02 | 257.32 | 1,303,956 | -1.55(-0.60%) |
Mar 18, 2021 | 256.44 | 259.24 | 252.62 | 258.87 | 731,924 | -0.05(-0.02%) |
Mar 17, 2021 | 261.78 | 262.58 | 255.93 | 258.92 | 722,385 | -2.14(-0.82%) |
Mar 16, 2021 | 259.20 | 262.71 | 256.29 | 261.06 | 730,772 | +4.30(+1.68%) |
Mar 15, 2021 | 251.76 | 257.71 | 250.93 | 256.75 | 686,848 | +4.31(+1.71%) |
Mar 12, 2021 | 250.24 | 254.32 | 248.38 | 252.44 | 988,798 | +2.31(+0.92%) |
Mar 11, 2021 | 243.26 | 252.93 | 242.29 | 250.13 | 1,117,671 | +8.50(+3.52%) |
Mar 10, 2021 | 237.84 | 243.11 | 237.15 | 241.63 | 559,389 | +1.81(+0.75%) |
Mar 09, 2021 | 236.03 | 242.72 | 236.03 | 239.82 | 789,572 | +5.54(+2.37%) |
Mar 08, 2021 | 237.97 | 240.66 | 230.90 | 234.28 | 1,099,835 | +0.61(+0.26%) |
Mar 05, 2021 | 228.76 | 235.43 | 224.69 | 233.67 | 1,258,987 | +6.05(+2.66%) |
Mar 04, 2021 | 231.33 | 233.73 | 226.97 | 227.62 | 1,426,543 | -3.13(-1.35%) |
Mar 03, 2021 | 236.36 | 236.36 | 227.20 | 230.75 | 1,101,136 | -6.92(-2.91%) |
Mar 02, 2021 | 239.98 | 240.23 | 234.34 | 237.66 | 958,316 | -1.55(-0.65%) |
Mar 01, 2021 | 249.38 | 251.14 | 238.81 | 239.22 | 824,573 | -6.94(-2.82%) |
Feb 26, 2021 | 248.09 | 250.78 | 245.70 | 246.16 | 1,737,934 | -1.34(-0.54%) |
Feb 25, 2021 | 241.56 | 248.73 | 240.90 | 247.50 | 1,399,763 | +5.80(+2.40%) |
Feb 24, 2021 | 238.74 | 242.17 | 234.80 | 241.70 | 1,394,337 | +1.66(+0.69%) |
Feb 23, 2021 | 247.84 | 249.13 | 238.47 | 240.04 | 1,446,444 | -10.53(-4.20%) |
Feb 22, 2021 | 253.84 | 254.96 | 247.43 | 250.56 | 893,217 | -2.00(-0.79%) |
Feb 19, 2021 | 255.41 | 255.41 | 252.18 | 252.56 | 905,139 | -0.99(-0.39%) |
Feb 18, 2021 | 249.78 | 253.67 | 249.21 | 253.56 | 631,640 | +3.13(+1.25%) |
Feb 17, 2021 | 250.22 | 253.75 | 248.30 | 250.43 | 800,891 | +0.06(+0.02%) |
Feb 16, 2021 | 253.10 | 256.58 | 247.80 | 250.37 | 995,746 | -4.28(-1.68%) |
Feb 12, 2021 | 254.92 | 255.70 | 252.11 | 254.66 | 584,873 | -1.04(-0.41%) |
Feb 11, 2021 | 254.92 | 257.13 | 253.64 | 255.70 | 592,810 | -0.96(-0.38%) |
Feb 10, 2021 | 258.86 | 260.69 | 255.49 | 256.66 | 588,777 | -0.62(-0.24%) |
Feb 09, 2021 | 257.64 | 259.56 | 255.05 | 257.28 | 495,209 | -0.34(-0.13%) |
Feb 08, 2021 | 263.18 | 263.18 | 254.94 | 257.62 | 854,933 | -6.61(-2.50%) |
Feb 05, 2021 | 264.99 | 269.14 | 263.92 | 264.23 | 545,384 | -0.37(-0.14%) |
Feb 04, 2021 | 262.11 | 266.83 | 260.41 | 264.59 | 997,288 | +2.05(+0.78%) |
Feb 03, 2021 | 267.17 | 270.23 | 260.91 | 262.55 | 1,355,931 | -9.44(-3.47%) |
Feb 02, 2021 | 270.46 | 275.16 | 269.37 | 271.98 | 1,146,475 | +3.50(+1.30%) |