Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 271.19 | 271.69 | 267.49 | 268.08 | 975,266 | -3.55(-1.31%) |
Apr 29, 2021 | 270.25 | 271.89 | 269.66 | 271.63 | 595,742 | +2.52(+0.94%) |
Apr 28, 2021 | 269.58 | 271.03 | 268.44 | 269.11 | 584,339 | -0.19(-0.07%) |
Apr 27, 2021 | 269.24 | 270.13 | 266.70 | 269.30 | 558,795 | -0.36(-0.13%) |
Apr 26, 2021 | 269.70 | 272.16 | 268.10 | 269.66 | 892,227 | -0.11(-0.04%) |
Apr 23, 2021 | 265.33 | 270.52 | 264.58 | 269.77 | 952,991 | +5.17(+1.95%) |
Apr 22, 2021 | 267.11 | 268.11 | 264.58 | 264.60 | 913,789 | -3.62(-1.35%) |
Apr 21, 2021 | 265.56 | 269.22 | 264.48 | 268.22 | 673,916 | +3.80(+1.44%) |
Apr 20, 2021 | 263.80 | 266.49 | 263.63 | 264.42 | 812,951 | +0.13(+0.05%) |
Apr 19, 2021 | 267.61 | 268.02 | 261.49 | 264.29 | 966,809 | -2.86(-1.07%) |
Apr 16, 2021 | 268.99 | 269.27 | 265.99 | 267.15 | 1,090,624 | +0.31(+0.12%) |
Apr 15, 2021 | 264.29 | 267.45 | 263.46 | 266.84 | 837,411 | +3.97(+1.51%) |
Apr 14, 2021 | 264.60 | 265.17 | 261.81 | 262.88 | 679,815 | -2.07(-0.78%) |
Apr 13, 2021 | 262.53 | 266.77 | 261.55 | 264.95 | 961,685 | +2.07(+0.79%) |
Apr 12, 2021 | 263.32 | 265.08 | 262.44 | 262.88 | 733,907 | -1.38(-0.52%) |
Apr 09, 2021 | 262.98 | 264.70 | 260.91 | 264.25 | 1,025,628 | +1.16(+0.44%) |
Apr 08, 2021 | 264.66 | 265.79 | 262.88 | 263.09 | 760,798 | +0.58(+0.22%) |
Apr 07, 2021 | 266.18 | 267.27 | 261.52 | 262.51 | 918,581 | -5.14(-1.92%) |
Apr 06, 2021 | 268.83 | 270.38 | 265.92 | 267.65 | 800,743 | -1.38(-0.51%) |
Apr 05, 2021 | 266.38 | 269.46 | 265.30 | 269.04 | 839,420 | +4.28(+1.62%) |
Apr 01, 2021 | 262.24 | 265.05 | 259.44 | 264.75 | 998,295 | +3.31(+1.27%) |
Mar 31, 2021 | 260.22 | 264.14 | 260.22 | 261.44 | 894,908 | +0.21(+0.08%) |
Mar 30, 2021 | 262.15 | 264.60 | 260.35 | 261.23 | 969,697 | -1.26(-0.48%) |
Mar 29, 2021 | 264.71 | 268.36 | 262.24 | 262.49 | 1,209,832 | -3.00(-1.13%) |
Mar 26, 2021 | 258.63 | 265.72 | 258.10 | 265.49 | 1,373,719 | +9.20(+3.59%) |
Mar 25, 2021 | 256.83 | 257.75 | 253.87 | 256.30 | 1,450,621 | -0.68(-0.27%) |
Mar 24, 2021 | 253.60 | 259.87 | 253.35 | 256.98 | 842,430 | +3.07(+1.21%) |
Mar 23, 2021 | 257.35 | 257.95 | 253.08 | 253.91 | 1,241,582 | -3.82(-1.48%) |
Mar 22, 2021 | 254.33 | 259.99 | 252.76 | 257.73 | 1,967,566 | +3.16(+1.24%) |
Mar 19, 2021 | 249.15 | 256.11 | 246.89 | 254.57 | 2,630,708 | +5.89(+2.37%) |
Mar 18, 2021 | 249.27 | 251.27 | 246.86 | 248.68 | 803,469 | -1.52(-0.61%) |
Mar 17, 2021 | 253.94 | 254.96 | 250.01 | 250.19 | 796,048 | -3.55(-1.40%) |
Mar 16, 2021 | 251.78 | 254.54 | 250.22 | 253.74 | 703,401 | +1.43(+0.57%) |
Mar 15, 2021 | 252.11 | 252.64 | 249.79 | 252.31 | 780,566 | -0.28(-0.11%) |
Mar 12, 2021 | 252.15 | 254.59 | 251.57 | 252.59 | 802,183 | +0.53(+0.21%) |
Mar 11, 2021 | 253.65 | 255.76 | 251.66 | 252.06 | 907,817 | +0.99(+0.39%) |
Mar 10, 2021 | 248.81 | 254.20 | 247.38 | 251.07 | 872,641 | +3.80(+1.54%) |
Mar 09, 2021 | 249.02 | 250.75 | 247.14 | 247.27 | 805,333 | +0.58(+0.24%) |
Mar 08, 2021 | 245.65 | 250.20 | 243.60 | 246.69 | 1,105,426 | +2.83(+1.16%) |
Mar 05, 2021 | 238.59 | 244.61 | 236.09 | 243.86 | 932,437 | +6.83(+2.88%) |
Mar 04, 2021 | 241.78 | 242.97 | 234.09 | 237.03 | 1,218,163 | -5.46(-2.25%) |
Mar 03, 2021 | 242.99 | 245.57 | 241.74 | 242.49 | 1,291,418 | -3.38(-1.38%) |
Mar 02, 2021 | 241.90 | 246.77 | 241.62 | 245.88 | 1,252,987 | +4.45(+1.84%) |
Mar 01, 2021 | 238.85 | 243.35 | 238.85 | 241.43 | 895,389 | +5.15(+2.18%) |
Feb 26, 2021 | 239.75 | 241.35 | 236.24 | 236.28 | 1,390,920 | -4.40(-1.83%) |
Feb 25, 2021 | 243.09 | 244.75 | 240.07 | 240.68 | 912,320 | -2.66(-1.09%) |
Feb 24, 2021 | 242.90 | 245.71 | 242.28 | 243.34 | 1,050,753 | -0.06(-0.03%) |
Feb 23, 2021 | 245.55 | 247.25 | 239.95 | 243.41 | 1,444,956 | -1.99(-0.81%) |
Feb 22, 2021 | 242.86 | 245.55 | 241.30 | 245.40 | 1,083,532 | +1.48(+0.61%) |
Feb 19, 2021 | 242.71 | 245.40 | 242.71 | 243.92 | 1,314,975 | +1.14(+0.47%) |
Feb 18, 2021 | 240.33 | 243.92 | 238.92 | 242.78 | 988,227 | +2.44(+1.02%) |
Feb 17, 2021 | 240.22 | 241.94 | 237.35 | 240.34 | 945,320 | -0.66(-0.28%) |
Feb 16, 2021 | 242.39 | 243.59 | 240.06 | 241.01 | 1,185,338 | +0.17(+0.07%) |
Feb 12, 2021 | 237.33 | 243.41 | 237.33 | 240.84 | 1,252,228 | +2.64(+1.11%) |
Feb 11, 2021 | 235.71 | 239.40 | 234.95 | 238.20 | 1,280,709 | +3.80(+1.62%) |
Feb 10, 2021 | 235.77 | 236.63 | 232.11 | 234.40 | 1,582,719 | -0.80(-0.34%) |
Feb 09, 2021 | 234.58 | 236.83 | 230.89 | 235.19 | 1,457,357 | +0.74(+0.32%) |
Feb 08, 2021 | 240.28 | 241.25 | 232.83 | 234.45 | 2,223,678 | +0.45(+0.19%) |
Feb 05, 2021 | 236.64 | 238.18 | 230.98 | 234.00 | 3,426,617 | -3.28(-1.38%) |
Feb 04, 2021 | 242.05 | 245.88 | 227.16 | 237.28 | 6,797,686 | -18.39(-7.19%) |
Feb 03, 2021 | 254.07 | 258.75 | 253.38 | 255.68 | 1,152,919 | +2.45(+0.97%) |
Feb 02, 2021 | 250.50 | 255.34 | 249.59 | 253.23 | 1,148,255 | +4.62(+1.86%) |