Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 350.21 | 350.37 | 343.63 | 345.78 | 327,609 | -5.83(-1.66%) |
Apr 29, 2021 | 350.07 | 351.88 | 347.67 | 351.61 | 208,390 | +3.82(+1.10%) |
Apr 28, 2021 | 352.32 | 352.97 | 346.48 | 347.79 | 183,162 | -2.38(-0.68%) |
Apr 27, 2021 | 350.19 | 353.81 | 349.60 | 350.17 | 243,268 | +0.13(+0.04%) |
Apr 26, 2021 | 345.11 | 350.57 | 345.07 | 350.04 | 367,619 | +6.51(+1.90%) |
Apr 23, 2021 | 343.09 | 345.15 | 340.59 | 343.53 | 215,274 | +2.21(+0.65%) |
Apr 22, 2021 | 343.63 | 346.41 | 338.29 | 341.31 | 258,951 | -3.30(-0.96%) |
Apr 21, 2021 | 336.39 | 345.66 | 334.40 | 344.62 | 445,059 | +7.17(+2.12%) |
Apr 20, 2021 | 342.42 | 344.31 | 335.09 | 337.45 | 309,334 | -5.88(-1.71%) |
Apr 19, 2021 | 342.91 | 344.72 | 340.86 | 343.33 | 325,949 | -0.93(-0.27%) |
Apr 16, 2021 | 343.61 | 345.75 | 342.28 | 344.26 | 416,967 | +3.55(+1.04%) |
Apr 15, 2021 | 341.66 | 341.66 | 337.17 | 340.71 | 363,129 | +0.72(+0.21%) |
Apr 14, 2021 | 334.83 | 342.93 | 334.33 | 339.99 | 500,127 | +3.64(+1.08%) |
Apr 13, 2021 | 339.09 | 339.62 | 334.07 | 336.35 | 481,332 | -5.05(-1.48%) |
Apr 12, 2021 | 340.29 | 342.17 | 336.66 | 341.40 | 336,820 | +2.56(+0.75%) |
Apr 09, 2021 | 335.38 | 339.78 | 333.98 | 338.85 | 344,868 | +4.27(+1.28%) |
Apr 08, 2021 | 329.25 | 335.14 | 324.87 | 334.58 | 365,221 | +4.40(+1.33%) |
Apr 07, 2021 | 337.09 | 337.73 | 328.60 | 330.18 | 454,179 | -6.73(-2.00%) |
Apr 06, 2021 | 336.61 | 338.01 | 333.20 | 336.91 | 374,565 | +0.05(+0.01%) |
Apr 05, 2021 | 331.39 | 338.40 | 331.12 | 336.86 | 463,928 | +9.92(+3.03%) |
Apr 01, 2021 | 327.25 | 332.10 | 322.95 | 326.94 | 767,452 | -1.90(-0.58%) |
Mar 31, 2021 | 340.77 | 345.04 | 324.78 | 328.84 | 901,924 | -7.65(-2.27%) |
Mar 30, 2021 | 331.04 | 340.89 | 331.04 | 336.49 | 513,518 | +2.87(+0.86%) |
Mar 29, 2021 | 336.31 | 339.81 | 331.33 | 333.62 | 567,377 | -0.53(-0.16%) |
Mar 26, 2021 | 335.87 | 337.73 | 328.53 | 334.15 | 721,905 | +7.84(+2.40%) |
Mar 25, 2021 | 316.16 | 328.11 | 310.65 | 326.30 | 498,301 | +10.75(+3.41%) |
Mar 24, 2021 | 314.03 | 321.06 | 313.34 | 315.55 | 390,502 | +5.75(+1.86%) |
Mar 23, 2021 | 314.40 | 315.68 | 305.93 | 309.80 | 669,159 | -5.33(-1.69%) |
Mar 22, 2021 | 324.75 | 325.30 | 312.04 | 315.13 | 1,034,827 | -10.03(-3.08%) |
Mar 19, 2021 | 330.44 | 330.74 | 324.60 | 325.16 | 663,593 | -7.57(-2.27%) |
Mar 18, 2021 | 333.87 | 337.97 | 330.64 | 332.73 | 378,429 | -0.21(-0.06%) |
Mar 17, 2021 | 331.62 | 333.32 | 326.74 | 332.93 | 339,865 | +2.27(+0.69%) |
Mar 16, 2021 | 336.57 | 337.77 | 330.00 | 330.66 | 411,605 | -5.90(-1.75%) |
Mar 15, 2021 | 335.53 | 338.09 | 331.24 | 336.57 | 310,079 | -0.12(-0.03%) |
Mar 12, 2021 | 334.09 | 337.29 | 331.22 | 336.68 | 272,769 | +2.99(+0.90%) |
Mar 11, 2021 | 338.67 | 342.34 | 330.97 | 333.70 | 374,040 | -0.08(-0.02%) |
Mar 10, 2021 | 325.56 | 335.63 | 323.15 | 333.77 | 367,825 | +7.89(+2.42%) |
Mar 09, 2021 | 328.99 | 330.11 | 323.57 | 325.88 | 302,729 | -1.27(-0.39%) |
Mar 08, 2021 | 323.14 | 333.56 | 321.43 | 327.15 | 483,930 | +4.22(+1.31%) |
Mar 05, 2021 | 327.23 | 328.79 | 309.79 | 322.94 | 1,059,932 | +0.07(+0.02%) |
Mar 04, 2021 | 328.47 | 331.92 | 315.85 | 322.87 | 474,254 | -7.32(-2.22%) |
Mar 03, 2021 | 329.15 | 334.44 | 329.15 | 330.19 | 419,244 | +0.60(+0.18%) |
Mar 02, 2021 | 341.08 | 342.35 | 327.62 | 329.59 | 603,614 | -10.74(-3.16%) |
Mar 01, 2021 | 337.99 | 346.21 | 336.51 | 340.34 | 740,689 | +10.47(+3.17%) |
Feb 26, 2021 | 329.31 | 332.49 | 322.59 | 329.87 | 481,713 | +1.11(+0.34%) |
Feb 25, 2021 | 339.56 | 339.56 | 326.58 | 328.76 | 403,870 | -11.01(-3.24%) |
Feb 24, 2021 | 328.80 | 340.51 | 326.49 | 339.77 | 572,402 | +11.50(+3.50%) |
Feb 23, 2021 | 322.92 | 329.90 | 314.02 | 328.27 | 551,166 | +7.54(+2.35%) |
Feb 22, 2021 | 326.74 | 328.13 | 319.86 | 320.74 | 503,937 | -8.06(-2.45%) |
Feb 19, 2021 | 320.77 | 331.17 | 319.48 | 328.79 | 642,624 | +10.94(+3.44%) |
Feb 18, 2021 | 315.58 | 318.62 | 312.41 | 317.85 | 289,787 | -0.15(-0.05%) |
Feb 17, 2021 | 315.50 | 318.46 | 308.71 | 318.00 | 367,274 | -0.34(-0.11%) |
Feb 16, 2021 | 324.76 | 326.49 | 314.40 | 318.34 | 480,986 | -5.06(-1.57%) |
Feb 12, 2021 | 310.06 | 324.85 | 310.06 | 323.40 | 591,987 | +11.99(+3.85%) |
Feb 11, 2021 | 310.62 | 314.39 | 308.04 | 311.41 | 535,089 | +2.50(+0.81%) |
Feb 10, 2021 | 302.08 | 310.11 | 298.52 | 308.91 | 672,223 | +9.85(+3.30%) |
Feb 09, 2021 | 295.48 | 304.74 | 293.36 | 299.05 | 552,005 | +4.90(+1.66%) |
Feb 08, 2021 | 293.27 | 296.51 | 290.89 | 294.16 | 473,866 | +3.24(+1.11%) |
Feb 05, 2021 | 292.56 | 292.60 | 288.07 | 290.92 | 353,433 | +2.36(+0.82%) |
Feb 04, 2021 | 289.30 | 291.40 | 286.33 | 288.56 | 410,256 | +0.30(+0.11%) |
Feb 03, 2021 | 288.89 | 290.58 | 286.49 | 288.26 | 482,788 | +0.23(+0.08%) |
Feb 02, 2021 | 291.56 | 292.10 | 287.98 | 288.03 | 351,871 | -1.19(-0.41%) |