Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 319.28 | 320.41 | 314.12 | 316.71 | 901,914 | -3.14(-0.98%) |
Apr 29, 2021 | 311.46 | 320.62 | 309.73 | 319.85 | 813,297 | +9.61(+3.10%) |
Apr 28, 2021 | 329.75 | 329.75 | 308.62 | 310.24 | 1,028,179 | -6.17(-1.95%) |
Apr 27, 2021 | 315.29 | 316.99 | 313.39 | 316.41 | 1,242,330 | +1.08(+0.34%) |
Apr 26, 2021 | 317.69 | 318.00 | 314.92 | 315.32 | 776,232 | -2.38(-0.75%) |
Apr 23, 2021 | 315.64 | 318.92 | 312.59 | 317.70 | 775,339 | +2.60(+0.82%) |
Apr 22, 2021 | 314.85 | 318.97 | 313.39 | 315.10 | 796,517 | +0.02(+0.01%) |
Apr 21, 2021 | 314.56 | 317.22 | 313.77 | 315.08 | 690,754 | +1.23(+0.39%) |
Apr 20, 2021 | 310.63 | 315.27 | 309.63 | 313.85 | 902,751 | +2.95(+0.95%) |
Apr 19, 2021 | 310.88 | 314.31 | 310.15 | 310.90 | 1,020,787 | -1.24(-0.40%) |
Apr 16, 2021 | 310.60 | 312.57 | 308.28 | 312.14 | 1,991,990 | +3.38(+1.10%) |
Apr 15, 2021 | 307.32 | 309.83 | 307.00 | 308.76 | 716,844 | +3.24(+1.06%) |
Apr 14, 2021 | 306.85 | 308.93 | 304.66 | 305.52 | 496,170 | +0.00(+0.00%) |
Apr 13, 2021 | 303.32 | 307.37 | 303.32 | 305.52 | 701,870 | +0.67(+0.22%) |
Apr 12, 2021 | 303.15 | 305.71 | 302.45 | 304.85 | 675,493 | +0.18(+0.06%) |
Apr 09, 2021 | 303.77 | 305.00 | 302.95 | 304.67 | 569,022 | +1.15(+0.38%) |
Apr 08, 2021 | 301.16 | 304.84 | 300.34 | 303.51 | 818,100 | +5.03(+1.69%) |
Apr 07, 2021 | 299.37 | 301.83 | 297.27 | 298.48 | 524,564 | -1.54(-0.51%) |
Apr 06, 2021 | 300.87 | 302.35 | 299.19 | 300.02 | 527,187 | -1.35(-0.45%) |
Apr 05, 2021 | 296.81 | 301.90 | 296.75 | 301.37 | 589,902 | +4.44(+1.50%) |
Apr 01, 2021 | 292.74 | 297.89 | 291.77 | 296.93 | 694,462 | +7.46(+2.58%) |
Mar 31, 2021 | 288.73 | 291.89 | 288.34 | 289.47 | 552,310 | +1.05(+0.36%) |
Mar 30, 2021 | 294.82 | 295.08 | 286.58 | 288.42 | 786,379 | -9.15(-3.08%) |
Mar 29, 2021 | 293.71 | 298.43 | 293.37 | 297.57 | 741,931 | +2.76(+0.94%) |
Mar 26, 2021 | 286.68 | 294.94 | 285.97 | 294.81 | 779,156 | +8.10(+2.82%) |
Mar 25, 2021 | 287.32 | 288.16 | 284.24 | 286.71 | 751,372 | -0.46(-0.16%) |
Mar 24, 2021 | 282.33 | 288.96 | 281.86 | 287.18 | 964,672 | +5.30(+1.88%) |
Mar 23, 2021 | 282.19 | 283.54 | 279.67 | 281.88 | 704,173 | +0.48(+0.17%) |
Mar 22, 2021 | 278.98 | 283.12 | 277.38 | 281.40 | 718,073 | +2.42(+0.87%) |
Mar 19, 2021 | 280.58 | 281.79 | 278.47 | 278.98 | 1,861,185 | +0.18(+0.06%) |
Mar 18, 2021 | 282.98 | 283.69 | 277.36 | 278.80 | 805,252 | -5.33(-1.88%) |
Mar 17, 2021 | 286.61 | 288.68 | 282.70 | 284.14 | 791,392 | -2.98(-1.04%) |
Mar 16, 2021 | 290.00 | 292.25 | 286.39 | 287.11 | 611,145 | -1.14(-0.40%) |
Mar 15, 2021 | 282.66 | 288.68 | 282.05 | 288.25 | 703,651 | +5.54(+1.96%) |
Mar 12, 2021 | 282.60 | 283.27 | 280.80 | 282.71 | 522,807 | +0.11(+0.04%) |
Mar 11, 2021 | 282.79 | 284.35 | 281.74 | 282.60 | 549,199 | +0.39(+0.14%) |
Mar 10, 2021 | 283.43 | 284.04 | 281.23 | 282.22 | 652,581 | +1.06(+0.38%) |
Mar 09, 2021 | 283.22 | 285.00 | 280.86 | 281.16 | 1,353,975 | +0.54(+0.19%) |
Mar 08, 2021 | 279.19 | 284.14 | 278.49 | 280.62 | 1,172,631 | +1.98(+0.71%) |
Mar 05, 2021 | 271.56 | 279.57 | 269.55 | 278.64 | 1,044,479 | +9.14(+3.39%) |
Mar 04, 2021 | 269.00 | 276.45 | 267.54 | 269.50 | 1,034,102 | +0.01(+0.00%) |
Mar 03, 2021 | 272.03 | 273.17 | 269.36 | 269.49 | 888,297 | -3.03(-1.11%) |
Mar 02, 2021 | 272.08 | 274.79 | 270.27 | 272.52 | 725,038 | -1.30(-0.47%) |
Mar 01, 2021 | 268.84 | 275.50 | 268.58 | 273.82 | 738,401 | +7.35(+2.76%) |
Feb 26, 2021 | 269.93 | 271.39 | 264.85 | 266.47 | 1,049,328 | -2.33(-0.87%) |
Feb 25, 2021 | 270.02 | 274.06 | 268.36 | 268.80 | 774,130 | -1.22(-0.45%) |
Feb 24, 2021 | 266.30 | 270.84 | 264.25 | 270.02 | 830,230 | +3.03(+1.14%) |
Feb 23, 2021 | 267.07 | 268.64 | 264.44 | 266.99 | 1,026,576 | -0.96(-0.36%) |
Feb 22, 2021 | 269.06 | 269.96 | 265.56 | 267.94 | 826,042 | -3.28(-1.21%) |
Feb 19, 2021 | 270.25 | 272.58 | 269.31 | 271.22 | 966,082 | +1.59(+0.59%) |
Feb 18, 2021 | 269.46 | 272.60 | 266.86 | 269.64 | 722,612 | -1.71(-0.63%) |
Feb 17, 2021 | 269.00 | 271.79 | 268.64 | 271.35 | 678,210 | +0.19(+0.07%) |
Feb 16, 2021 | 270.89 | 273.13 | 263.92 | 271.16 | 1,070,575 | +1.62(+0.60%) |
Feb 12, 2021 | 265.98 | 275.64 | 265.98 | 269.53 | 941,475 | +0.01(+0.00%) |
Feb 11, 2021 | 269.81 | 270.40 | 266.18 | 269.52 | 586,549 | +1.73(+0.65%) |
Feb 10, 2021 | 274.59 | 274.59 | 266.80 | 267.79 | 878,198 | -5.27(-1.93%) |
Feb 09, 2021 | 269.95 | 275.32 | 269.38 | 273.06 | 700,904 | +3.80(+1.41%) |
Feb 08, 2021 | 269.38 | 271.13 | 267.12 | 269.26 | 753,992 | +1.37(+0.51%) |
Feb 05, 2021 | 269.11 | 270.08 | 267.29 | 267.89 | 496,275 | +0.12(+0.04%) |
Feb 04, 2021 | 264.97 | 267.92 | 263.68 | 267.77 | 685,279 | +2.87(+1.08%) |
Feb 03, 2021 | 267.61 | 269.12 | 264.36 | 264.90 | 511,295 | -4.23(-1.57%) |
Feb 02, 2021 | 263.88 | 272.14 | 263.08 | 269.12 | 758,717 | +7.25(+2.77%) |