Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 257.51 | 261.93 | 256.52 | 261.49 | 749,499 | +3.92(+1.52%) |
Apr 29, 2021 | 259.48 | 260.44 | 254.79 | 257.57 | 560,772 | -0.72(-0.28%) |
Apr 28, 2021 | 266.42 | 266.71 | 257.53 | 258.29 | 640,480 | -9.06(-3.39%) |
Apr 27, 2021 | 268.37 | 268.81 | 265.38 | 267.36 | 297,607 | +0.14(+0.05%) |
Apr 26, 2021 | 269.12 | 270.68 | 265.94 | 267.21 | 333,490 | -0.41(-0.15%) |
Apr 23, 2021 | 265.38 | 268.94 | 264.30 | 267.63 | 195,318 | +2.68(+1.01%) |
Apr 22, 2021 | 267.61 | 268.89 | 264.75 | 264.94 | 309,550 | -2.38(-0.89%) |
Apr 21, 2021 | 265.48 | 268.11 | 263.89 | 267.33 | 198,210 | +1.93(+0.73%) |
Apr 20, 2021 | 261.43 | 266.64 | 261.43 | 265.40 | 326,260 | +3.87(+1.48%) |
Apr 19, 2021 | 261.86 | 262.82 | 259.60 | 261.53 | 205,972 | +0.97(+0.37%) |
Apr 16, 2021 | 261.92 | 262.06 | 258.38 | 260.56 | 334,308 | +0.30(+0.11%) |
Apr 15, 2021 | 254.90 | 260.58 | 254.90 | 260.26 | 599,499 | +6.98(+2.75%) |
Apr 14, 2021 | 257.52 | 258.79 | 252.95 | 253.29 | 252,545 | -4.51(-1.75%) |
Apr 13, 2021 | 255.10 | 257.84 | 254.27 | 257.80 | 419,491 | +2.43(+0.95%) |
Apr 12, 2021 | 255.27 | 255.57 | 250.45 | 255.37 | 397,982 | +0.35(+0.14%) |
Apr 09, 2021 | 255.36 | 255.54 | 252.80 | 255.02 | 273,090 | +1.57(+0.62%) |
Apr 08, 2021 | 253.06 | 255.36 | 252.50 | 253.44 | 363,976 | -1.12(-0.44%) |
Apr 07, 2021 | 249.59 | 255.16 | 248.57 | 254.57 | 447,988 | +6.27(+2.53%) |
Apr 06, 2021 | 247.02 | 249.13 | 246.32 | 248.29 | 467,817 | +0.05(+0.02%) |
Apr 05, 2021 | 251.57 | 251.57 | 246.33 | 248.24 | 616,426 | -0.62(-0.25%) |
Apr 01, 2021 | 244.75 | 248.99 | 244.38 | 248.86 | 648,729 | +4.19(+1.71%) |
Mar 31, 2021 | 250.44 | 250.67 | 244.59 | 244.67 | 892,867 | -5.65(-2.26%) |
Mar 30, 2021 | 249.69 | 251.58 | 248.46 | 250.33 | 314,033 | +1.25(+0.50%) |
Mar 29, 2021 | 252.81 | 253.61 | 247.09 | 249.08 | 432,242 | -4.92(-1.94%) |
Mar 26, 2021 | 249.26 | 254.22 | 249.21 | 254.00 | 373,997 | +5.77(+2.32%) |
Mar 25, 2021 | 246.29 | 249.53 | 243.16 | 248.23 | 482,930 | +1.41(+0.57%) |
Mar 24, 2021 | 246.34 | 250.95 | 245.19 | 246.82 | 428,613 | +0.07(+0.03%) |
Mar 23, 2021 | 246.84 | 247.91 | 244.11 | 246.74 | 404,699 | +0.21(+0.08%) |
Mar 22, 2021 | 245.66 | 248.21 | 244.87 | 246.54 | 665,047 | +0.57(+0.23%) |
Mar 19, 2021 | 254.57 | 254.57 | 245.50 | 245.97 | 753,480 | -9.52(-3.73%) |
Mar 18, 2021 | 254.85 | 256.54 | 252.56 | 255.49 | 339,622 | -0.07(-0.03%) |
Mar 17, 2021 | 257.04 | 257.16 | 252.97 | 255.56 | 509,838 | -0.38(-0.15%) |
Mar 16, 2021 | 262.11 | 262.72 | 254.11 | 255.94 | 453,398 | -6.49(-2.47%) |
Mar 15, 2021 | 257.39 | 263.34 | 254.45 | 262.42 | 533,623 | +5.29(+2.06%) |
Mar 12, 2021 | 246.09 | 257.34 | 245.27 | 257.13 | 700,420 | +9.58(+3.87%) |
Mar 11, 2021 | 243.29 | 249.02 | 242.43 | 247.55 | 409,766 | +3.97(+1.63%) |
Mar 10, 2021 | 242.99 | 246.61 | 239.12 | 243.58 | 393,599 | -0.23(-0.10%) |
Mar 09, 2021 | 241.43 | 247.06 | 238.99 | 243.81 | 582,140 | +0.38(+0.15%) |
Mar 08, 2021 | 238.13 | 244.51 | 235.91 | 243.44 | 558,284 | +6.81(+2.88%) |
Mar 05, 2021 | 235.52 | 237.35 | 230.50 | 236.63 | 429,520 | +2.38(+1.02%) |
Mar 04, 2021 | 239.85 | 241.64 | 232.16 | 234.25 | 660,336 | -4.50(-1.89%) |
Mar 03, 2021 | 233.81 | 241.99 | 233.68 | 238.75 | 626,579 | +4.90(+2.10%) |
Mar 02, 2021 | 232.26 | 236.50 | 230.34 | 233.84 | 692,394 | +1.61(+0.69%) |
Mar 01, 2021 | 230.88 | 235.74 | 230.88 | 232.24 | 642,465 | +4.63(+2.03%) |
Feb 26, 2021 | 233.01 | 233.11 | 227.47 | 227.61 | 596,986 | -5.59(-2.40%) |
Feb 25, 2021 | 241.47 | 241.47 | 232.18 | 233.20 | 574,684 | -8.11(-3.36%) |
Feb 24, 2021 | 241.19 | 243.09 | 239.28 | 241.31 | 749,250 | +0.86(+0.36%) |
Feb 23, 2021 | 237.13 | 241.45 | 236.20 | 240.46 | 471,940 | +4.51(+1.91%) |
Feb 22, 2021 | 234.94 | 238.47 | 234.57 | 235.94 | 627,477 | +0.21(+0.09%) |
Feb 19, 2021 | 237.16 | 238.31 | 235.64 | 235.74 | 447,879 | -0.73(-0.31%) |
Feb 18, 2021 | 237.74 | 238.44 | 236.09 | 236.47 | 273,603 | -1.84(-0.77%) |
Feb 17, 2021 | 239.53 | 239.53 | 235.56 | 238.31 | 408,377 | -1.22(-0.51%) |
Feb 16, 2021 | 240.68 | 240.68 | 237.65 | 239.53 | 435,096 | -1.08(-0.45%) |
Feb 12, 2021 | 241.96 | 242.92 | 238.52 | 240.62 | 511,574 | -2.01(-0.83%) |
Feb 11, 2021 | 238.76 | 242.92 | 235.65 | 242.63 | 580,840 | +3.49(+1.46%) |
Feb 10, 2021 | 231.80 | 239.13 | 230.28 | 239.13 | 684,360 | +7.47(+3.22%) |
Feb 09, 2021 | 232.04 | 233.75 | 229.04 | 231.66 | 409,459 | -1.11(-0.48%) |
Feb 08, 2021 | 230.52 | 235.22 | 229.14 | 232.77 | 841,764 | +2.21(+0.96%) |
Feb 05, 2021 | 231.05 | 232.34 | 225.12 | 230.57 | 759,077 | +4.98(+2.21%) |
Feb 04, 2021 | 220.98 | 228.01 | 220.02 | 225.59 | 731,605 | +3.88(+1.75%) |
Feb 03, 2021 | 216.30 | 222.74 | 214.57 | 221.71 | 578,920 | +3.57(+1.64%) |
Feb 02, 2021 | 216.97 | 219.41 | 215.39 | 218.14 | 372,355 | +1.89(+0.88%) |