Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 346.65 | 349.53 | 345.50 | 348.21 | 1,206,347 | +0.19(+0.06%) |
Apr 29, 2021 | 343.12 | 349.51 | 342.98 | 348.02 | 1,514,668 | +6.78(+1.99%) |
Apr 28, 2021 | 341.71 | 342.10 | 339.42 | 341.24 | 1,213,298 | -0.26(-0.07%) |
Apr 27, 2021 | 339.92 | 342.43 | 338.68 | 341.49 | 1,710,202 | +1.14(+0.33%) |
Apr 26, 2021 | 342.46 | 343.41 | 339.21 | 340.36 | 1,658,911 | -4.86(-1.41%) |
Apr 23, 2021 | 346.41 | 346.41 | 341.58 | 345.22 | 1,418,808 | -2.56(-0.74%) |
Apr 22, 2021 | 353.89 | 353.89 | 346.23 | 347.78 | 1,825,462 | -6.54(-1.85%) |
Apr 21, 2021 | 354.58 | 357.66 | 352.23 | 354.32 | 1,484,726 | -0.08(-0.02%) |
Apr 20, 2021 | 355.02 | 358.22 | 351.93 | 354.40 | 1,497,513 | -4.03(-1.12%) |
Apr 19, 2021 | 358.68 | 359.03 | 353.75 | 358.43 | 1,439,761 | -0.07(-0.02%) |
Apr 16, 2021 | 359.43 | 360.81 | 356.66 | 358.50 | 1,638,919 | +1.08(+0.30%) |
Apr 15, 2021 | 355.63 | 358.68 | 354.74 | 357.42 | 1,408,919 | +1.79(+0.50%) |
Apr 14, 2021 | 354.47 | 357.98 | 354.10 | 355.63 | 1,178,691 | +1.43(+0.40%) |
Apr 13, 2021 | 353.70 | 355.20 | 351.67 | 354.20 | 1,228,528 | -0.68(-0.19%) |
Apr 12, 2021 | 354.22 | 355.66 | 351.62 | 354.88 | 1,166,658 | +1.48(+0.42%) |
Apr 09, 2021 | 353.99 | 357.08 | 351.05 | 353.40 | 1,530,940 | +0.19(+0.05%) |
Apr 08, 2021 | 347.33 | 354.49 | 346.15 | 353.21 | 2,036,602 | +5.34(+1.53%) |
Apr 07, 2021 | 346.55 | 348.06 | 344.10 | 347.87 | 1,067,907 | +1.12(+0.32%) |
Apr 06, 2021 | 344.50 | 347.79 | 344.33 | 346.75 | 1,132,178 | +0.20(+0.06%) |
Apr 05, 2021 | 340.43 | 348.06 | 340.43 | 346.55 | 1,627,421 | +7.07(+2.08%) |
Apr 01, 2021 | 337.62 | 341.28 | 337.03 | 339.48 | 1,379,026 | +1.39(+0.41%) |
Mar 31, 2021 | 339.23 | 340.94 | 336.15 | 338.09 | 1,503,039 | -0.95(-0.28%) |
Mar 30, 2021 | 341.52 | 342.33 | 337.28 | 339.04 | 1,659,849 | -2.06(-0.60%) |
Mar 29, 2021 | 333.97 | 342.43 | 333.97 | 341.10 | 2,453,562 | +7.39(+2.22%) |
Mar 26, 2021 | 331.51 | 334.20 | 329.17 | 333.71 | 2,197,284 | +3.19(+0.97%) |
Mar 25, 2021 | 324.61 | 331.04 | 324.11 | 330.51 | 1,746,574 | +4.67(+1.43%) |
Mar 24, 2021 | 324.81 | 331.85 | 324.81 | 325.85 | 1,739,550 | +2.30(+0.71%) |
Mar 23, 2021 | 326.75 | 328.70 | 322.69 | 323.55 | 1,611,003 | -3.71(-1.13%) |
Mar 22, 2021 | 322.08 | 327.91 | 322.08 | 327.26 | 2,393,883 | +2.37(+0.73%) |
Mar 19, 2021 | 328.88 | 328.88 | 320.34 | 324.89 | 6,272,177 | -3.09(-0.94%) |
Mar 18, 2021 | 323.79 | 328.48 | 322.57 | 327.98 | 2,482,229 | +6.80(+2.12%) |
Mar 17, 2021 | 318.26 | 325.33 | 317.62 | 321.18 | 2,276,382 | +3.56(+1.12%) |
Mar 16, 2021 | 317.05 | 319.33 | 313.20 | 317.62 | 1,844,399 | +0.66(+0.21%) |
Mar 15, 2021 | 315.11 | 317.17 | 313.48 | 316.96 | 2,247,467 | +5.69(+1.83%) |
Mar 12, 2021 | 310.77 | 314.44 | 309.83 | 311.27 | 2,351,820 | +0.42(+0.14%) |
Mar 11, 2021 | 312.01 | 314.42 | 309.69 | 310.85 | 1,827,781 | -1.01(-0.33%) |
Mar 10, 2021 | 310.33 | 314.02 | 307.15 | 311.87 | 1,923,625 | +3.06(+0.99%) |
Mar 09, 2021 | 312.39 | 313.70 | 308.60 | 308.81 | 1,582,126 | -3.61(-1.16%) |
Mar 08, 2021 | 314.30 | 316.64 | 309.67 | 312.42 | 1,746,879 | +0.93(+0.30%) |
Mar 05, 2021 | 309.70 | 312.17 | 306.64 | 311.49 | 1,586,022 | +2.00(+0.64%) |
Mar 04, 2021 | 311.54 | 315.08 | 305.75 | 309.50 | 2,398,088 | -2.43(-0.78%) |
Mar 03, 2021 | 310.74 | 316.89 | 309.81 | 311.93 | 4,426,042 | +2.12(+0.68%) |
Mar 02, 2021 | 304.94 | 311.11 | 304.39 | 309.81 | 2,267,927 | +4.69(+1.54%) |
Mar 01, 2021 | 305.61 | 309.01 | 304.53 | 305.12 | 1,808,168 | +2.95(+0.97%) |
Feb 26, 2021 | 309.27 | 309.96 | 301.95 | 302.18 | 2,211,928 | -8.09(-2.61%) |
Feb 25, 2021 | 314.00 | 316.99 | 309.34 | 310.26 | 1,719,948 | -4.40(-1.40%) |
Feb 24, 2021 | 315.34 | 318.08 | 312.92 | 314.66 | 2,277,515 | +0.27(+0.09%) |
Feb 23, 2021 | 312.01 | 315.51 | 307.21 | 314.39 | 2,642,089 | +5.23(+1.69%) |
Feb 22, 2021 | 303.10 | 311.96 | 302.56 | 309.16 | 1,823,828 | +4.58(+1.51%) |
Feb 19, 2021 | 307.89 | 307.90 | 304.42 | 304.57 | 2,036,384 | -2.27(-0.74%) |
Feb 18, 2021 | 305.90 | 308.35 | 304.44 | 306.84 | 1,427,503 | +0.84(+0.27%) |
Feb 17, 2021 | 303.92 | 308.07 | 302.18 | 306.01 | 2,225,609 | +1.79(+0.59%) |
Feb 16, 2021 | 308.05 | 308.73 | 303.12 | 304.22 | 1,836,262 | -2.45(-0.80%) |
Feb 12, 2021 | 307.28 | 309.32 | 305.61 | 306.67 | 1,329,580 | -1.28(-0.42%) |
Feb 11, 2021 | 309.44 | 312.92 | 306.94 | 307.95 | 1,300,760 | -2.77(-0.89%) |
Feb 10, 2021 | 311.65 | 312.13 | 307.96 | 310.72 | 1,903,005 | -0.14(-0.04%) |
Feb 09, 2021 | 307.40 | 312.83 | 305.62 | 310.86 | 1,845,748 | +4.09(+1.33%) |
Feb 08, 2021 | 307.83 | 308.28 | 304.37 | 306.77 | 1,704,538 | +0.73(+0.24%) |
Feb 05, 2021 | 308.36 | 310.02 | 305.55 | 306.04 | 1,602,038 | -0.17(-0.06%) |
Feb 04, 2021 | 303.27 | 307.30 | 301.63 | 306.21 | 2,391,633 | +4.39(+1.46%) |
Feb 03, 2021 | 301.18 | 302.74 | 298.11 | 301.82 | 2,954,311 | -0.28(-0.09%) |
Feb 02, 2021 | 297.32 | 304.37 | 296.64 | 302.10 | 2,271,112 | +7.87(+2.68%) |