Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 253.78 | 255.50 | 253.78 | 254.17 | 51,732 | -0.77(-0.30%) |
Apr 29, 2021 | 256.30 | 256.33 | 254.21 | 254.94 | 32,455 | -1.35(-0.53%) |
Apr 28, 2021 | 257.06 | 257.06 | 256.13 | 256.30 | 56,334 | -0.95(-0.37%) |
Apr 27, 2021 | 258.28 | 258.28 | 257.17 | 257.25 | 44,797 | -1.48(-0.57%) |
Apr 26, 2021 | 259.19 | 259.19 | 257.68 | 258.72 | 18,123 | -0.15(-0.06%) |
Apr 23, 2021 | 257.27 | 259.41 | 256.77 | 258.87 | 33,729 | +1.79(+0.70%) |
Apr 22, 2021 | 257.48 | 258.60 | 256.18 | 257.08 | 61,915 | -1.02(-0.40%) |
Apr 21, 2021 | 255.55 | 258.11 | 255.52 | 258.11 | 42,541 | +3.28(+1.29%) |
Apr 20, 2021 | 253.50 | 255.16 | 253.50 | 254.83 | 42,472 | +0.98(+0.38%) |
Apr 19, 2021 | 254.38 | 254.38 | 253.22 | 253.85 | 49,230 | -0.83(-0.33%) |
Apr 16, 2021 | 254.06 | 254.70 | 253.03 | 254.68 | 25,038 | +1.80(+0.71%) |
Apr 15, 2021 | 249.38 | 253.09 | 249.38 | 252.89 | 41,356 | +4.53(+1.83%) |
Apr 14, 2021 | 248.13 | 249.44 | 247.90 | 248.35 | 88,553 | +0.05(+0.02%) |
Apr 13, 2021 | 245.89 | 248.58 | 245.89 | 248.31 | 26,690 | +1.70(+0.69%) |
Apr 12, 2021 | 246.55 | 246.97 | 245.55 | 246.60 | 35,270 | +0.24(+0.10%) |
Apr 09, 2021 | 243.78 | 246.36 | 243.78 | 246.36 | 28,453 | +2.39(+0.98%) |
Apr 08, 2021 | 244.15 | 244.72 | 243.67 | 243.97 | 26,286 | +0.87(+0.36%) |
Apr 07, 2021 | 244.43 | 244.43 | 242.87 | 243.10 | 39,080 | -1.37(-0.56%) |
Apr 06, 2021 | 245.26 | 245.98 | 243.95 | 244.48 | 19,630 | -0.57(-0.23%) |
Apr 05, 2021 | 243.40 | 245.44 | 243.40 | 245.05 | 18,550 | +1.65(+0.68%) |
Apr 01, 2021 | 244.29 | 244.76 | 242.95 | 243.40 | 40,765 | -0.59(-0.24%) |
Mar 31, 2021 | 243.31 | 244.97 | 243.31 | 243.99 | 39,867 | +1.47(+0.61%) |
Mar 30, 2021 | 244.28 | 244.28 | 242.18 | 242.52 | 30,440 | -1.76(-0.72%) |
Mar 29, 2021 | 243.51 | 245.19 | 242.57 | 244.28 | 31,152 | +0.01(+0.00%) |
Mar 26, 2021 | 240.73 | 244.26 | 239.67 | 244.26 | 24,521 | +4.62(+1.93%) |
Mar 25, 2021 | 238.50 | 239.76 | 236.46 | 239.65 | 30,543 | +0.58(+0.24%) |
Mar 24, 2021 | 240.37 | 240.83 | 239.06 | 239.06 | 20,191 | -0.86(-0.36%) |
Mar 23, 2021 | 242.63 | 242.63 | 239.35 | 239.92 | 39,739 | -2.83(-1.16%) |
Mar 22, 2021 | 240.13 | 243.07 | 240.13 | 242.75 | 33,007 | +2.10(+0.87%) |
Mar 19, 2021 | 240.25 | 241.85 | 238.72 | 240.65 | 25,935 | +1.18(+0.49%) |
Mar 18, 2021 | 239.19 | 241.82 | 239.19 | 239.47 | 20,412 | -1.30(-0.54%) |
Mar 17, 2021 | 240.45 | 241.38 | 239.13 | 240.77 | 18,220 | -0.90(-0.37%) |
Mar 16, 2021 | 241.78 | 242.29 | 240.66 | 241.67 | 38,505 | +0.00(+0.00%) |
Mar 15, 2021 | 239.54 | 241.79 | 239.54 | 241.67 | 34,084 | +1.77(+0.74%) |
Mar 12, 2021 | 238.71 | 240.11 | 238.53 | 239.89 | 26,557 | +0.58(+0.24%) |
Mar 11, 2021 | 238.13 | 240.37 | 238.12 | 239.31 | 38,664 | +2.11(+0.89%) |
Mar 10, 2021 | 238.57 | 239.37 | 237.20 | 237.20 | 51,032 | +0.43(+0.18%) |
Mar 09, 2021 | 236.67 | 240.34 | 236.67 | 236.77 | 31,863 | +2.04(+0.87%) |
Mar 08, 2021 | 236.00 | 238.68 | 234.73 | 234.73 | 25,263 | -1.39(-0.59%) |
Mar 05, 2021 | 232.82 | 236.68 | 230.37 | 236.12 | 120,236 | +4.85(+2.10%) |
Mar 04, 2021 | 234.56 | 235.76 | 229.45 | 231.27 | 67,721 | -3.91(-1.66%) |
Mar 03, 2021 | 238.58 | 238.60 | 235.14 | 235.18 | 50,941 | -4.05(-1.69%) |
Mar 02, 2021 | 240.44 | 241.15 | 239.23 | 239.23 | 123,126 | -1.24(-0.52%) |
Mar 01, 2021 | 239.01 | 241.44 | 239.01 | 240.47 | 58,949 | +3.00(+1.26%) |
Feb 26, 2021 | 239.72 | 239.76 | 236.31 | 237.47 | 41,289 | -1.34(-0.56%) |
Feb 25, 2021 | 241.71 | 242.54 | 237.82 | 238.81 | 90,358 | -3.06(-1.27%) |
Feb 24, 2021 | 240.02 | 243.23 | 239.87 | 241.88 | 54,949 | +1.55(+0.65%) |
Feb 23, 2021 | 240.10 | 241.26 | 238.66 | 240.33 | 69,592 | -0.62(-0.26%) |
Feb 22, 2021 | 241.51 | 241.68 | 239.56 | 240.94 | 35,009 | -1.61(-0.66%) |
Feb 19, 2021 | 245.42 | 245.42 | 242.34 | 242.55 | 20,748 | -2.25(-0.92%) |
Feb 18, 2021 | 245.78 | 245.78 | 243.98 | 244.80 | 40,559 | -1.84(-0.75%) |
Feb 17, 2021 | 245.02 | 246.64 | 245.02 | 246.64 | 48,487 | +0.67(+0.27%) |
Feb 16, 2021 | 249.38 | 249.40 | 245.14 | 245.97 | 76,964 | -2.69(-1.08%) |
Feb 12, 2021 | 246.36 | 248.87 | 246.36 | 248.66 | 31,433 | +1.58(+0.64%) |
Feb 11, 2021 | 247.32 | 247.36 | 245.88 | 247.07 | 30,138 | +0.97(+0.40%) |
Feb 10, 2021 | 247.73 | 247.73 | 245.18 | 246.10 | 28,879 | +0.13(+0.05%) |
Feb 09, 2021 | 245.71 | 246.16 | 245.51 | 245.97 | 23,967 | +0.40(+0.16%) |
Feb 08, 2021 | 245.44 | 246.41 | 245.04 | 245.57 | 38,903 | +0.66(+0.27%) |
Feb 05, 2021 | 245.51 | 245.75 | 244.13 | 244.92 | 56,228 | +1.34(+0.55%) |
Feb 04, 2021 | 242.86 | 244.69 | 242.53 | 243.58 | 76,077 | +0.73(+0.30%) |
Feb 03, 2021 | 244.07 | 244.34 | 241.76 | 242.84 | 62,532 | -1.51(-0.62%) |
Feb 02, 2021 | 245.25 | 245.93 | 244.35 | 244.35 | 19,946 | +1.03(+0.42%) |