Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 254.83 | 256.12 | 249.62 | 255.10 | 269,400 | +1.33(+0.52%) |
Apr 29, 2021 | 252.00 | 261.50 | 249.80 | 253.77 | 363,635 | +5.11(+2.06%) |
Apr 28, 2021 | 251.83 | 255.79 | 247.75 | 248.66 | 316,144 | -2.17(-0.87%) |
Apr 27, 2021 | 251.44 | 252.62 | 247.84 | 250.83 | 346,068 | -2.70(-1.06%) |
Apr 26, 2021 | 256.58 | 256.58 | 253.28 | 253.53 | 262,401 | -1.91(-0.75%) |
Apr 23, 2021 | 254.03 | 256.00 | 251.72 | 255.44 | 195,900 | +2.28(+0.90%) |
Apr 22, 2021 | 253.93 | 254.36 | 249.90 | 253.16 | 175,391 | -1.27(-0.50%) |
Apr 21, 2021 | 254.15 | 255.07 | 250.99 | 254.43 | 239,649 | +1.94(+0.77%) |
Apr 20, 2021 | 253.55 | 257.68 | 249.83 | 252.49 | 406,939 | -2.18(-0.86%) |
Apr 19, 2021 | 249.15 | 255.49 | 248.84 | 254.67 | 298,865 | +4.37(+1.75%) |
Apr 16, 2021 | 250.36 | 251.86 | 248.24 | 250.30 | 237,700 | +1.27(+0.51%) |
Apr 15, 2021 | 245.47 | 250.57 | 245.47 | 249.03 | 176,836 | +4.87(+1.99%) |
Apr 14, 2021 | 243.18 | 246.48 | 242.90 | 244.16 | 193,551 | +1.72(+0.71%) |
Apr 13, 2021 | 240.76 | 245.40 | 240.59 | 242.44 | 232,391 | +1.59(+0.66%) |
Apr 12, 2021 | 240.58 | 245.47 | 239.30 | 240.85 | 321,878 | -0.13(-0.05%) |
Apr 09, 2021 | 231.81 | 241.33 | 229.81 | 240.98 | 353,400 | +10.31(+4.47%) |
Apr 08, 2021 | 232.05 | 233.31 | 229.69 | 230.67 | 224,234 | -0.64(-0.28%) |
Apr 07, 2021 | 233.35 | 233.93 | 229.98 | 231.31 | 230,553 | -2.03(-0.87%) |
Apr 06, 2021 | 237.42 | 237.42 | 232.67 | 233.34 | 235,225 | -3.38(-1.43%) |
Apr 05, 2021 | 236.52 | 237.20 | 233.78 | 236.72 | 233,173 | +1.24(+0.53%) |
Apr 01, 2021 | 233.77 | 236.84 | 231.26 | 235.48 | 300,900 | +1.72(+0.74%) |
Mar 31, 2021 | 235.22 | 237.72 | 233.72 | 233.76 | 349,495 | -1.44(-0.61%) |
Mar 30, 2021 | 234.13 | 237.53 | 233.56 | 235.20 | 254,679 | +1.92(+0.82%) |
Mar 29, 2021 | 234.67 | 239.93 | 232.97 | 233.28 | 236,814 | -0.91(-0.39%) |
Mar 26, 2021 | 235.18 | 235.18 | 231.43 | 234.19 | 299,400 | +0.15(+0.06%) |
Mar 25, 2021 | 235.33 | 235.33 | 230.53 | 234.04 | 236,928 | -1.06(-0.45%) |
Mar 24, 2021 | 234.77 | 238.13 | 234.77 | 235.10 | 225,297 | +0.39(+0.17%) |
Mar 23, 2021 | 233.95 | 236.25 | 231.56 | 234.71 | 313,861 | +0.23(+0.10%) |
Mar 22, 2021 | 233.55 | 235.70 | 231.12 | 234.48 | 284,563 | +1.31(+0.56%) |
Mar 19, 2021 | 231.45 | 235.60 | 228.65 | 233.17 | 719,400 | +3.05(+1.33%) |
Mar 18, 2021 | 225.59 | 232.25 | 225.55 | 230.12 | 263,227 | +3.07(+1.35%) |
Mar 17, 2021 | 234.66 | 234.96 | 225.59 | 227.05 | 352,626 | -6.79(-2.90%) |
Mar 16, 2021 | 234.33 | 234.96 | 229.85 | 233.84 | 326,390 | -0.18(-0.08%) |
Mar 15, 2021 | 232.75 | 236.77 | 230.56 | 234.02 | 345,163 | +1.53(+0.66%) |
Mar 12, 2021 | 227.98 | 232.68 | 227.98 | 232.49 | 357,200 | +3.40(+1.48%) |
Mar 11, 2021 | 224.81 | 229.60 | 224.45 | 229.09 | 340,315 | +5.62(+2.51%) |
Mar 10, 2021 | 222.81 | 224.54 | 220.62 | 223.47 | 463,298 | +5.38(+2.47%) |
Mar 09, 2021 | 219.72 | 224.96 | 217.35 | 218.09 | 259,698 | +0.85(+0.39%) |
Mar 08, 2021 | 219.57 | 221.07 | 216.82 | 217.24 | 297,128 | -2.31(-1.05%) |
Mar 05, 2021 | 212.01 | 220.50 | 209.41 | 219.55 | 313,700 | +9.45(+4.50%) |
Mar 04, 2021 | 210.68 | 217.42 | 209.22 | 210.10 | 378,994 | -1.99(-0.94%) |
Mar 03, 2021 | 220.87 | 221.61 | 211.44 | 212.09 | 347,014 | -10.77(-4.83%) |
Mar 02, 2021 | 221.43 | 224.12 | 219.90 | 222.86 | 255,495 | +0.62(+0.28%) |
Mar 01, 2021 | 219.06 | 225.59 | 219.06 | 222.24 | 227,229 | +5.48(+2.53%) |
Feb 26, 2021 | 219.79 | 221.94 | 214.97 | 216.76 | 376,300 | -2.00(-0.91%) |
Feb 25, 2021 | 225.15 | 226.81 | 216.39 | 218.76 | 240,615 | -7.26(-3.21%) |
Feb 24, 2021 | 224.05 | 226.87 | 222.99 | 226.02 | 228,853 | +0.88(+0.39%) |
Feb 23, 2021 | 223.79 | 227.88 | 221.53 | 225.14 | 277,337 | +0.79(+0.35%) |
Feb 22, 2021 | 219.44 | 224.62 | 217.33 | 224.35 | 306,582 | +3.52(+1.59%) |
Feb 19, 2021 | 219.99 | 221.75 | 216.03 | 220.83 | 381,500 | +4.72(+2.18%) |
Feb 18, 2021 | 216.37 | 217.88 | 212.27 | 216.11 | 275,860 | -0.79(-0.36%) |
Feb 17, 2021 | 215.20 | 218.36 | 214.19 | 216.90 | 298,723 | +1.47(+0.68%) |
Feb 16, 2021 | 216.21 | 220.00 | 213.89 | 215.43 | 344,813 | -0.85(-0.39%) |
Feb 12, 2021 | 213.62 | 217.31 | 205.61 | 216.28 | 833,600 | +0.02(+0.01%) |
Feb 11, 2021 | 203.47 | 222.39 | 202.65 | 216.26 | 901,568 | +10.06(+4.88%) |
Feb 10, 2021 | 207.57 | 208.40 | 203.85 | 206.20 | 481,557 | +0.19(+0.09%) |
Feb 09, 2021 | 202.40 | 209.95 | 202.40 | 206.01 | 422,378 | +3.47(+1.71%) |
Feb 08, 2021 | 206.68 | 206.68 | 199.81 | 202.54 | 594,777 | -2.16(-1.06%) |
Feb 05, 2021 | 210.02 | 210.02 | 200.70 | 204.70 | 702,100 | -1.95(-0.94%) |
Feb 04, 2021 | 211.31 | 211.44 | 205.78 | 206.65 | 261,850 | -4.25(-2.02%) |
Feb 03, 2021 | 212.58 | 215.27 | 208.66 | 210.90 | 348,972 | -1.16(-0.55%) |
Feb 02, 2021 | 217.32 | 219.23 | 211.80 | 212.06 | 293,970 | -2.05(-0.96%) |