Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 255.29 | 257.73 | 253.37 | 254.41 | 474,452 | -1.48(-0.58%) |
Apr 29, 2021 | 255.30 | 256.67 | 252.75 | 255.89 | 337,789 | +2.06(+0.81%) |
Apr 28, 2021 | 253.82 | 255.27 | 252.07 | 253.83 | 502,701 | -1.12(-0.44%) |
Apr 27, 2021 | 251.55 | 255.25 | 250.75 | 254.96 | 520,112 | +4.81(+1.92%) |
Apr 26, 2021 | 255.26 | 256.05 | 248.77 | 250.15 | 633,943 | -4.21(-1.66%) |
Apr 23, 2021 | 249.38 | 255.84 | 249.38 | 254.36 | 798,218 | +6.92(+2.80%) |
Apr 22, 2021 | 243.75 | 251.75 | 243.75 | 247.45 | 1,070,813 | +4.00(+1.64%) |
Apr 21, 2021 | 244.35 | 246.80 | 241.86 | 243.45 | 1,030,691 | -0.93(-0.38%) |
Apr 20, 2021 | 246.62 | 248.18 | 242.41 | 244.38 | 608,041 | -0.27(-0.11%) |
Apr 19, 2021 | 248.03 | 248.10 | 243.75 | 244.64 | 616,495 | -3.41(-1.38%) |
Apr 16, 2021 | 248.63 | 250.04 | 247.88 | 248.06 | 766,399 | +1.26(+0.51%) |
Apr 15, 2021 | 245.80 | 248.06 | 243.95 | 246.79 | 564,099 | +2.17(+0.89%) |
Apr 14, 2021 | 245.68 | 246.23 | 243.53 | 244.62 | 524,352 | -0.44(-0.18%) |
Apr 13, 2021 | 246.55 | 246.55 | 242.40 | 245.06 | 661,169 | -0.68(-0.28%) |
Apr 12, 2021 | 246.00 | 247.19 | 243.59 | 245.74 | 680,688 | -0.26(-0.10%) |
Apr 09, 2021 | 244.45 | 247.80 | 244.07 | 246.00 | 667,901 | +4.24(+1.76%) |
Apr 08, 2021 | 241.01 | 243.00 | 239.12 | 241.75 | 577,249 | +1.56(+0.65%) |
Apr 07, 2021 | 241.19 | 242.70 | 240.15 | 240.19 | 482,779 | -1.17(-0.49%) |
Apr 06, 2021 | 243.11 | 245.58 | 241.03 | 241.37 | 502,587 | -1.69(-0.69%) |
Apr 05, 2021 | 242.73 | 245.42 | 241.35 | 243.05 | 635,775 | +2.57(+1.07%) |
Apr 01, 2021 | 237.10 | 240.60 | 237.10 | 240.48 | 536,469 | +3.24(+1.36%) |
Mar 31, 2021 | 237.38 | 240.30 | 234.69 | 237.24 | 677,051 | -0.20(-0.08%) |
Mar 30, 2021 | 233.02 | 238.65 | 232.13 | 237.44 | 857,041 | +5.20(+2.24%) |
Mar 29, 2021 | 233.04 | 235.25 | 230.11 | 232.24 | 677,293 | -0.40(-0.17%) |
Mar 26, 2021 | 227.50 | 233.86 | 227.31 | 232.64 | 701,544 | +3.94(+1.72%) |
Mar 25, 2021 | 230.91 | 230.91 | 225.24 | 228.71 | 873,714 | -2.32(-1.00%) |
Mar 24, 2021 | 228.54 | 233.05 | 228.54 | 231.03 | 832,981 | +2.43(+1.06%) |
Mar 23, 2021 | 228.43 | 231.67 | 227.55 | 228.60 | 885,819 | +0.39(+0.17%) |
Mar 22, 2021 | 228.03 | 229.97 | 225.78 | 228.20 | 792,680 | +0.63(+0.28%) |
Mar 19, 2021 | 225.50 | 229.75 | 223.27 | 227.57 | 1,350,901 | +0.50(+0.22%) |
Mar 18, 2021 | 224.28 | 229.99 | 224.01 | 227.07 | 1,022,440 | +2.15(+0.96%) |
Mar 17, 2021 | 224.51 | 228.93 | 222.64 | 224.92 | 627,628 | -1.05(-0.46%) |
Mar 16, 2021 | 230.92 | 231.19 | 225.35 | 225.96 | 417,684 | -2.97(-1.30%) |
Mar 15, 2021 | 229.63 | 230.93 | 226.12 | 228.93 | 516,292 | -1.80(-0.78%) |
Mar 12, 2021 | 227.00 | 232.06 | 225.90 | 230.73 | 626,657 | +4.09(+1.80%) |
Mar 11, 2021 | 223.81 | 227.59 | 222.70 | 226.64 | 460,320 | +3.69(+1.66%) |
Mar 10, 2021 | 223.30 | 225.82 | 221.86 | 222.95 | 648,344 | +2.08(+0.94%) |
Mar 09, 2021 | 219.28 | 223.46 | 218.79 | 220.87 | 693,226 | +5.10(+2.36%) |
Mar 08, 2021 | 217.47 | 220.98 | 215.40 | 215.77 | 761,913 | -1.18(-0.55%) |
Mar 05, 2021 | 214.77 | 219.90 | 208.98 | 216.95 | 1,093,813 | +4.77(+2.25%) |
Mar 04, 2021 | 219.66 | 220.65 | 211.31 | 212.19 | 1,045,298 | -7.64(-3.47%) |
Mar 03, 2021 | 219.57 | 224.15 | 216.86 | 219.82 | 747,473 | +0.35(+0.16%) |
Mar 02, 2021 | 217.32 | 220.37 | 214.93 | 219.48 | 644,590 | +1.87(+0.86%) |
Mar 01, 2021 | 214.64 | 218.91 | 213.90 | 217.61 | 986,767 | +5.87(+2.77%) |
Feb 26, 2021 | 212.75 | 215.67 | 211.01 | 211.75 | 733,014 | -0.75(-0.35%) |
Feb 25, 2021 | 214.53 | 217.53 | 211.79 | 212.50 | 557,706 | -1.75(-0.82%) |
Feb 24, 2021 | 207.33 | 215.41 | 207.19 | 214.25 | 646,283 | +5.61(+2.69%) |
Feb 23, 2021 | 206.37 | 209.71 | 204.10 | 208.64 | 629,981 | -0.14(-0.07%) |
Feb 22, 2021 | 211.05 | 211.54 | 207.58 | 208.78 | 488,012 | -3.83(-1.80%) |
Feb 19, 2021 | 210.64 | 213.78 | 210.03 | 212.61 | 643,961 | +3.80(+1.82%) |
Feb 18, 2021 | 204.32 | 210.57 | 203.66 | 208.81 | 494,551 | +3.75(+1.83%) |
Feb 17, 2021 | 205.24 | 207.06 | 201.01 | 205.06 | 374,005 | -2.17(-1.05%) |
Feb 16, 2021 | 210.06 | 210.06 | 206.34 | 207.23 | 473,321 | -1.99(-0.95%) |
Feb 12, 2021 | 203.79 | 209.75 | 203.79 | 209.22 | 320,712 | +4.11(+2.00%) |
Feb 11, 2021 | 207.78 | 208.42 | 202.06 | 205.11 | 690,323 | -0.94(-0.45%) |
Feb 10, 2021 | 213.28 | 214.09 | 205.05 | 206.05 | 943,984 | -6.44(-3.03%) |
Feb 09, 2021 | 209.06 | 213.27 | 208.68 | 212.49 | 659,932 | +3.22(+1.54%) |
Feb 08, 2021 | 206.38 | 210.99 | 205.67 | 209.26 | 640,900 | +2.76(+1.34%) |
Feb 05, 2021 | 204.44 | 208.98 | 202.70 | 206.50 | 790,219 | +5.02(+2.49%) |
Feb 04, 2021 | 196.20 | 203.09 | 194.17 | 201.48 | 1,264,290 | +6.52(+3.34%) |
Feb 03, 2021 | 201.93 | 203.10 | 194.84 | 194.97 | 745,812 | -6.72(-3.33%) |
Feb 02, 2021 | 197.91 | 203.31 | 197.52 | 201.69 | 507,441 | +5.39(+2.75%) |