Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 259.91 | 265.52 | 258.44 | 263.62 | 485,984 | +4.28(+1.65%) |
Apr 29, 2021 | 253.52 | 259.61 | 252.03 | 259.34 | 688,197 | +6.02(+2.38%) |
Apr 28, 2021 | 256.37 | 256.37 | 252.56 | 253.31 | 327,215 | -0.88(-0.35%) |
Apr 27, 2021 | 254.14 | 255.47 | 252.72 | 254.20 | 198,459 | +1.00(+0.39%) |
Apr 26, 2021 | 254.26 | 256.28 | 252.81 | 253.20 | 238,390 | -0.78(-0.31%) |
Apr 23, 2021 | 252.51 | 255.78 | 252.14 | 253.98 | 177,753 | +2.20(+0.87%) |
Apr 22, 2021 | 253.49 | 253.86 | 251.13 | 251.78 | 231,142 | -2.98(-1.17%) |
Apr 21, 2021 | 249.80 | 254.91 | 249.80 | 254.76 | 198,723 | +4.96(+1.99%) |
Apr 20, 2021 | 250.74 | 252.25 | 248.52 | 249.80 | 343,962 | -1.50(-0.59%) |
Apr 19, 2021 | 250.92 | 251.57 | 248.59 | 251.30 | 170,225 | +1.81(+0.73%) |
Apr 16, 2021 | 251.56 | 252.08 | 248.73 | 249.49 | 239,525 | -0.67(-0.27%) |
Apr 15, 2021 | 247.31 | 250.60 | 246.87 | 250.16 | 219,412 | +3.19(+1.29%) |
Apr 14, 2021 | 243.92 | 247.92 | 243.58 | 246.97 | 257,227 | +3.22(+1.32%) |
Apr 13, 2021 | 242.45 | 244.28 | 239.66 | 243.75 | 253,828 | +1.04(+0.43%) |
Apr 12, 2021 | 242.22 | 242.91 | 239.18 | 242.71 | 275,872 | +0.20(+0.08%) |
Apr 09, 2021 | 242.21 | 242.92 | 240.52 | 242.51 | 194,351 | +1.40(+0.58%) |
Apr 08, 2021 | 241.83 | 242.35 | 239.53 | 241.11 | 280,039 | -2.34(-0.96%) |
Apr 07, 2021 | 241.38 | 243.83 | 240.25 | 243.45 | 269,137 | +2.08(+0.86%) |
Apr 06, 2021 | 238.27 | 242.55 | 238.27 | 241.38 | 275,535 | +2.45(+1.02%) |
Apr 05, 2021 | 240.69 | 241.19 | 237.70 | 238.93 | 358,817 | -0.09(-0.04%) |
Apr 01, 2021 | 234.33 | 239.53 | 233.78 | 239.03 | 247,299 | +3.14(+1.33%) |
Mar 31, 2021 | 242.00 | 242.10 | 235.72 | 235.89 | 295,891 | -6.17(-2.55%) |
Mar 30, 2021 | 242.51 | 244.56 | 241.25 | 242.05 | 303,253 | +0.19(+0.08%) |
Mar 29, 2021 | 239.32 | 243.52 | 238.65 | 241.86 | 481,374 | +3.75(+1.58%) |
Mar 26, 2021 | 237.97 | 238.32 | 236.08 | 238.11 | 186,892 | +2.18(+0.92%) |
Mar 25, 2021 | 231.50 | 236.88 | 230.35 | 235.93 | 329,841 | +4.67(+2.02%) |
Mar 24, 2021 | 233.69 | 234.33 | 231.10 | 231.26 | 397,893 | +1.51(+0.66%) |
Mar 23, 2021 | 231.07 | 232.40 | 229.20 | 229.75 | 296,958 | -2.40(-1.03%) |
Mar 22, 2021 | 232.52 | 233.33 | 230.14 | 232.15 | 254,723 | -1.86(-0.79%) |
Mar 19, 2021 | 239.64 | 239.64 | 233.85 | 234.00 | 473,588 | -5.83(-2.43%) |
Mar 18, 2021 | 241.50 | 243.74 | 238.55 | 239.83 | 220,550 | +0.64(+0.27%) |
Mar 17, 2021 | 243.30 | 243.30 | 236.71 | 239.19 | 236,748 | -1.99(-0.82%) |
Mar 16, 2021 | 239.05 | 241.59 | 237.87 | 241.18 | 194,178 | -1.00(-0.41%) |
Mar 15, 2021 | 238.19 | 242.77 | 236.88 | 242.18 | 218,996 | +2.98(+1.25%) |
Mar 12, 2021 | 238.36 | 240.47 | 237.19 | 239.20 | 229,146 | +3.22(+1.36%) |
Mar 11, 2021 | 234.85 | 237.28 | 233.17 | 235.98 | 203,800 | -0.76(-0.32%) |
Mar 10, 2021 | 234.54 | 239.14 | 232.95 | 236.74 | 218,043 | +2.91(+1.24%) |
Mar 09, 2021 | 235.54 | 239.23 | 232.46 | 233.83 | 338,908 | -3.68(-1.55%) |
Mar 08, 2021 | 234.79 | 240.31 | 234.16 | 237.51 | 253,722 | +3.92(+1.68%) |
Mar 05, 2021 | 229.31 | 235.06 | 227.45 | 233.60 | 231,789 | +6.83(+3.01%) |
Mar 04, 2021 | 228.07 | 232.71 | 225.52 | 226.77 | 235,406 | -2.41(-1.05%) |
Mar 03, 2021 | 227.14 | 231.74 | 227.14 | 229.18 | 287,101 | +0.29(+0.13%) |
Mar 02, 2021 | 229.22 | 231.35 | 227.80 | 228.88 | 196,964 | -0.68(-0.30%) |
Mar 01, 2021 | 231.43 | 233.51 | 227.54 | 229.57 | 216,752 | +0.78(+0.34%) |
Feb 26, 2021 | 225.99 | 230.72 | 223.83 | 228.78 | 413,373 | +2.69(+1.19%) |
Feb 25, 2021 | 232.90 | 232.90 | 225.17 | 226.09 | 234,368 | -5.44(-2.35%) |
Feb 24, 2021 | 228.01 | 234.69 | 227.85 | 231.53 | 218,914 | +4.48(+1.98%) |
Feb 23, 2021 | 229.88 | 232.34 | 226.04 | 227.05 | 316,050 | -1.73(-0.76%) |
Feb 22, 2021 | 225.46 | 230.18 | 224.49 | 228.78 | 315,538 | +2.38(+1.05%) |
Feb 19, 2021 | 229.27 | 229.27 | 224.79 | 226.41 | 371,412 | -1.51(-0.66%) |
Feb 18, 2021 | 227.65 | 230.19 | 227.13 | 227.92 | 167,085 | -1.72(-0.75%) |
Feb 17, 2021 | 228.22 | 230.91 | 226.63 | 229.64 | 187,474 | +2.16(+0.95%) |
Feb 16, 2021 | 231.58 | 231.58 | 226.05 | 227.49 | 275,397 | -2.93(-1.27%) |
Feb 12, 2021 | 230.47 | 234.28 | 227.68 | 230.42 | 322,369 | -1.33(-0.58%) |
Feb 11, 2021 | 222.96 | 231.83 | 222.46 | 231.75 | 386,360 | +9.71(+4.37%) |
Feb 10, 2021 | 221.14 | 223.65 | 218.74 | 222.04 | 251,617 | +1.56(+0.71%) |
Feb 09, 2021 | 215.90 | 227.45 | 215.90 | 220.48 | 455,062 | +7.43(+3.49%) |
Feb 08, 2021 | 208.14 | 213.27 | 207.44 | 213.06 | 250,291 | +5.48(+2.64%) |
Feb 05, 2021 | 210.14 | 211.68 | 207.12 | 207.58 | 212,764 | -1.45(-0.69%) |
Feb 04, 2021 | 204.21 | 210.11 | 201.16 | 209.03 | 287,712 | +6.29(+3.10%) |
Feb 03, 2021 | 201.51 | 204.12 | 200.17 | 202.73 | 187,173 | +0.16(+0.08%) |
Feb 02, 2021 | 202.31 | 205.52 | 200.26 | 202.57 | 311,001 | +2.47(+1.23%) |