Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 277.41 | 277.91 | 276.67 | 277.12 | 15,594 | -1.27(-0.46%) |
Apr 29, 2021 | 280.17 | 280.17 | 277.75 | 278.40 | 3,744 | -1.46(-0.52%) |
Apr 28, 2021 | 280.67 | 280.67 | 279.84 | 279.86 | 3,188 | -0.61(-0.22%) |
Apr 27, 2021 | 281.07 | 281.69 | 280.27 | 280.46 | 6,197 | -1.49(-0.53%) |
Apr 26, 2021 | 282.51 | 282.51 | 281.89 | 281.95 | 3,890 | -0.40(-0.14%) |
Apr 23, 2021 | 281.38 | 282.51 | 280.02 | 282.35 | 5,366 | +1.66(+0.59%) |
Apr 22, 2021 | 281.33 | 282.01 | 279.59 | 280.69 | 6,714 | -0.31(-0.11%) |
Apr 21, 2021 | 276.98 | 281.00 | 276.98 | 281.00 | 17,020 | +3.72(+1.34%) |
Apr 20, 2021 | 277.96 | 277.96 | 276.26 | 277.28 | 6,117 | +0.78(+0.28%) |
Apr 19, 2021 | 277.03 | 277.10 | 276.01 | 276.50 | 6,809 | -0.46(-0.17%) |
Apr 16, 2021 | 276.73 | 277.29 | 275.32 | 276.96 | 4,354 | +1.94(+0.71%) |
Apr 15, 2021 | 272.04 | 275.43 | 272.04 | 275.02 | 3,200 | +4.41(+1.63%) |
Apr 14, 2021 | 271.00 | 272.21 | 270.36 | 270.61 | 3,623 | +0.06(+0.02%) |
Apr 13, 2021 | 268.67 | 271.06 | 268.67 | 270.54 | 4,905 | +1.09(+0.40%) |
Apr 12, 2021 | 268.69 | 269.92 | 268.69 | 269.45 | 4,867 | +0.45(+0.17%) |
Apr 09, 2021 | 266.84 | 269.00 | 266.84 | 269.00 | 5,771 | +3.03(+1.14%) |
Apr 08, 2021 | 266.00 | 266.82 | 265.95 | 265.97 | 4,532 | +0.82(+0.31%) |
Apr 07, 2021 | 266.54 | 267.15 | 264.97 | 265.16 | 4,489 | -1.48(-0.55%) |
Apr 06, 2021 | 267.82 | 268.52 | 266.63 | 266.63 | 7,248 | -0.37(-0.14%) |
Apr 05, 2021 | 265.73 | 267.03 | 265.73 | 267.00 | 5,637 | +2.31(+0.87%) |
Apr 01, 2021 | 263.88 | 265.53 | 263.67 | 264.69 | 18,834 | -0.26(-0.10%) |
Mar 31, 2021 | 264.77 | 266.33 | 264.45 | 264.94 | 6,238 | +1.37(+0.52%) |
Mar 30, 2021 | 264.16 | 264.76 | 263.57 | 263.57 | 8,423 | -1.88(-0.71%) |
Mar 29, 2021 | 263.91 | 266.09 | 263.55 | 265.45 | 4,956 | +1.03(+0.39%) |
Mar 26, 2021 | 261.11 | 264.42 | 260.82 | 264.42 | 4,759 | +4.14(+1.59%) |
Mar 25, 2021 | 257.55 | 260.28 | 256.73 | 260.28 | 5,914 | +1.00(+0.39%) |
Mar 24, 2021 | 258.93 | 261.03 | 258.93 | 259.28 | 5,555 | +0.03(+0.01%) |
Mar 23, 2021 | 262.17 | 263.26 | 258.63 | 259.24 | 20,480 | -3.43(-1.31%) |
Mar 22, 2021 | 259.86 | 262.68 | 259.86 | 262.68 | 3,639 | +1.90(+0.73%) |
Mar 19, 2021 | 259.59 | 261.25 | 258.62 | 260.77 | 4,866 | +1.75(+0.68%) |
Mar 18, 2021 | 259.54 | 261.73 | 259.02 | 259.02 | 11,451 | -1.44(-0.55%) |
Mar 17, 2021 | 259.36 | 261.21 | 259.36 | 260.46 | 3,618 | -0.24(-0.09%) |
Mar 16, 2021 | 262.23 | 262.50 | 260.00 | 260.70 | 4,500 | -1.15(-0.44%) |
Mar 15, 2021 | 259.52 | 261.85 | 259.52 | 261.85 | 6,149 | +2.57(+0.99%) |
Mar 12, 2021 | 257.94 | 259.31 | 257.61 | 259.29 | 27,476 | +0.62(+0.24%) |
Mar 11, 2021 | 258.76 | 259.20 | 258.67 | 258.67 | 4,036 | +1.87(+0.73%) |
Mar 10, 2021 | 257.59 | 259.34 | 256.80 | 256.80 | 5,822 | +0.40(+0.16%) |
Mar 09, 2021 | 256.09 | 260.51 | 256.09 | 256.40 | 6,621 | +1.88(+0.74%) |
Mar 08, 2021 | 255.16 | 257.85 | 254.52 | 254.52 | 4,932 | -0.79(-0.31%) |
Mar 05, 2021 | 252.09 | 255.50 | 249.00 | 255.31 | 7,502 | +5.28(+2.11%) |
Mar 04, 2021 | 253.42 | 254.55 | 248.51 | 250.03 | 10,303 | -4.08(-1.61%) |
Mar 03, 2021 | 258.04 | 258.04 | 254.10 | 254.10 | 5,032 | -4.69(-1.81%) |
Mar 02, 2021 | 259.51 | 260.22 | 258.57 | 258.80 | 5,164 | -0.77(-0.29%) |
Mar 01, 2021 | 258.32 | 260.77 | 258.32 | 259.56 | 6,521 | +3.19(+1.25%) |
Feb 26, 2021 | 257.97 | 257.97 | 255.61 | 256.37 | 9,327 | -0.99(-0.39%) |
Feb 25, 2021 | 261.05 | 261.54 | 256.44 | 257.37 | 4,708 | -3.67(-1.41%) |
Feb 24, 2021 | 259.65 | 261.78 | 259.65 | 261.04 | 3,405 | +1.38(+0.53%) |
Feb 23, 2021 | 257.64 | 260.17 | 257.64 | 259.66 | 4,791 | -0.09(-0.04%) |
Feb 22, 2021 | 260.91 | 260.91 | 258.45 | 259.75 | 24,639 | -1.96(-0.75%) |
Feb 19, 2021 | 264.35 | 264.85 | 261.71 | 261.71 | 7,299 | -2.05(-0.78%) |
Feb 18, 2021 | 264.04 | 264.63 | 263.76 | 263.76 | 4,404 | -1.72(-0.65%) |
Feb 17, 2021 | 264.20 | 266.15 | 264.02 | 265.48 | 5,994 | -0.03(-0.01%) |
Feb 16, 2021 | 268.49 | 269.36 | 265.29 | 265.50 | 10,394 | -2.87(-1.07%) |
Feb 12, 2021 | 266.74 | 268.37 | 265.99 | 268.37 | 5,576 | +1.80(+0.68%) |
Feb 11, 2021 | 267.47 | 267.47 | 265.57 | 266.57 | 5,806 | +0.75(+0.28%) |
Feb 10, 2021 | 267.15 | 267.21 | 265.70 | 265.82 | 5,192 | +0.56(+0.21%) |
Feb 09, 2021 | 265.72 | 266.00 | 265.04 | 265.26 | 6,108 | -0.20(-0.07%) |
Feb 08, 2021 | 265.96 | 266.22 | 264.51 | 265.46 | 13,834 | +0.80(+0.30%) |
Feb 05, 2021 | 265.72 | 265.72 | 264.18 | 264.65 | 4,967 | +0.09(+0.03%) |
Feb 04, 2021 | 262.82 | 265.52 | 262.82 | 264.56 | 4,023 | +2.17(+0.83%) |
Feb 03, 2021 | 264.36 | 264.40 | 261.48 | 262.40 | 5,944 | -2.81(-1.06%) |
Feb 02, 2021 | 265.87 | 266.91 | 265.20 | 265.20 | 5,776 | +1.44(+0.54%) |