Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 296.20 | 298.34 | 293.74 | 297.57 | 1,121,646 | -0.11(-0.04%) |
Apr 29, 2021 | 301.32 | 303.19 | 293.25 | 297.68 | 1,084,053 | -4.75(-1.57%) |
Apr 28, 2021 | 302.74 | 305.43 | 301.54 | 302.43 | 906,551 | -0.57(-0.19%) |
Apr 27, 2021 | 302.96 | 304.39 | 300.90 | 303.00 | 802,366 | +0.39(+0.13%) |
Apr 26, 2021 | 302.49 | 304.85 | 301.01 | 302.62 | 776,441 | +0.96(+0.32%) |
Apr 23, 2021 | 300.25 | 303.44 | 298.77 | 301.66 | 800,844 | +4.12(+1.39%) |
Apr 22, 2021 | 301.32 | 302.32 | 297.44 | 297.53 | 539,893 | -3.63(-1.21%) |
Apr 21, 2021 | 295.33 | 301.99 | 293.61 | 301.16 | 502,958 | +5.16(+1.74%) |
Apr 20, 2021 | 299.18 | 300.92 | 292.49 | 296.00 | 817,010 | -5.08(-1.69%) |
Apr 19, 2021 | 303.44 | 303.44 | 299.19 | 301.09 | 807,471 | -3.40(-1.12%) |
Apr 16, 2021 | 304.99 | 306.74 | 301.16 | 304.49 | 596,046 | +2.63(+0.87%) |
Apr 15, 2021 | 303.14 | 303.68 | 298.93 | 301.87 | 483,633 | +0.63(+0.21%) |
Apr 14, 2021 | 300.60 | 304.80 | 300.13 | 301.23 | 536,812 | +1.95(+0.65%) |
Apr 13, 2021 | 303.17 | 303.67 | 298.13 | 299.28 | 718,902 | -5.28(-1.73%) |
Apr 12, 2021 | 305.75 | 306.11 | 303.32 | 304.56 | 779,764 | +0.09(+0.03%) |
Apr 09, 2021 | 303.18 | 304.47 | 299.09 | 304.47 | 694,227 | +2.49(+0.83%) |
Apr 08, 2021 | 299.41 | 302.02 | 297.56 | 301.98 | 616,198 | +1.54(+0.51%) |
Apr 07, 2021 | 300.48 | 303.39 | 297.61 | 300.44 | 643,270 | -0.31(-0.10%) |
Apr 06, 2021 | 303.31 | 307.05 | 299.71 | 300.76 | 842,524 | -1.91(-0.63%) |
Apr 05, 2021 | 302.99 | 304.21 | 300.43 | 302.66 | 977,157 | +2.82(+0.94%) |
Apr 01, 2021 | 301.18 | 301.74 | 297.45 | 299.85 | 1,016,083 | +0.74(+0.25%) |
Mar 31, 2021 | 300.60 | 302.67 | 298.07 | 299.11 | 725,863 | -1.80(-0.60%) |
Mar 30, 2021 | 300.67 | 303.92 | 299.83 | 300.91 | 732,722 | +0.14(+0.05%) |
Mar 29, 2021 | 302.02 | 304.12 | 299.93 | 300.77 | 578,399 | -0.39(-0.13%) |
Mar 26, 2021 | 301.10 | 302.42 | 297.12 | 301.15 | 1,126,392 | +3.17(+1.06%) |
Mar 25, 2021 | 290.78 | 298.94 | 287.06 | 297.99 | 611,512 | +5.61(+1.92%) |
Mar 24, 2021 | 291.90 | 297.36 | 291.90 | 292.37 | 607,414 | +2.49(+0.86%) |
Mar 23, 2021 | 294.05 | 295.84 | 287.99 | 289.88 | 1,321,933 | -5.01(-1.70%) |
Mar 22, 2021 | 294.95 | 297.41 | 290.70 | 294.89 | 887,171 | -0.07(-0.02%) |
Mar 19, 2021 | 297.45 | 298.19 | 291.18 | 294.95 | 1,175,746 | -3.79(-1.27%) |
Mar 18, 2021 | 297.81 | 305.09 | 297.81 | 298.75 | 917,585 | +0.36(+0.12%) |
Mar 17, 2021 | 294.44 | 299.69 | 293.64 | 298.38 | 744,185 | +4.50(+1.53%) |
Mar 16, 2021 | 297.19 | 299.30 | 293.58 | 293.88 | 838,409 | -4.73(-1.58%) |
Mar 15, 2021 | 295.71 | 299.16 | 293.96 | 298.61 | 777,308 | +2.23(+0.75%) |
Mar 12, 2021 | 293.81 | 297.14 | 292.32 | 296.38 | 752,439 | +4.07(+1.39%) |
Mar 11, 2021 | 292.27 | 297.55 | 289.73 | 292.32 | 1,588,454 | +1.87(+0.64%) |
Mar 10, 2021 | 282.35 | 292.36 | 281.20 | 290.45 | 1,420,174 | +9.87(+3.52%) |
Mar 09, 2021 | 284.43 | 286.26 | 280.17 | 280.58 | 1,412,360 | -2.77(-0.98%) |
Mar 08, 2021 | 286.28 | 286.68 | 282.25 | 283.35 | 1,372,019 | -1.12(-0.39%) |
Mar 05, 2021 | 280.93 | 285.27 | 273.86 | 284.46 | 1,210,231 | +6.49(+2.34%) |
Mar 04, 2021 | 279.85 | 283.08 | 273.21 | 277.97 | 1,514,123 | -3.22(-1.15%) |
Mar 03, 2021 | 281.55 | 287.23 | 280.32 | 281.19 | 792,296 | +0.54(+0.19%) |
Mar 02, 2021 | 281.18 | 283.09 | 279.82 | 280.65 | 680,985 | -1.53(-0.54%) |
Mar 01, 2021 | 277.03 | 285.22 | 276.52 | 282.18 | 674,813 | +10.07(+3.70%) |
Feb 26, 2021 | 274.20 | 277.05 | 269.41 | 272.11 | 874,137 | -2.31(-0.84%) |
Feb 25, 2021 | 280.78 | 282.44 | 272.90 | 274.41 | 1,283,307 | -7.28(-2.59%) |
Feb 24, 2021 | 271.12 | 282.31 | 270.53 | 281.70 | 1,619,354 | +10.49(+3.87%) |
Feb 23, 2021 | 266.76 | 271.84 | 262.42 | 271.21 | 1,195,075 | +3.51(+1.31%) |
Feb 22, 2021 | 265.25 | 270.81 | 263.73 | 267.70 | 1,371,880 | +2.45(+0.92%) |
Feb 19, 2021 | 257.01 | 266.21 | 255.43 | 265.25 | 1,709,678 | +10.80(+4.24%) |
Feb 18, 2021 | 256.09 | 258.07 | 252.48 | 254.45 | 914,122 | -3.48(-1.35%) |
Feb 17, 2021 | 260.66 | 261.56 | 257.59 | 257.93 | 668,526 | -3.99(-1.52%) |
Feb 16, 2021 | 264.42 | 265.22 | 260.02 | 261.93 | 958,520 | -0.02(-0.01%) |
Feb 12, 2021 | 258.21 | 262.03 | 257.71 | 261.94 | 976,220 | +3.05(+1.18%) |
Feb 11, 2021 | 261.32 | 262.11 | 252.92 | 258.89 | 1,331,220 | +0.09(+0.03%) |
Feb 10, 2021 | 261.38 | 262.46 | 255.95 | 258.81 | 907,909 | -2.59(-0.99%) |
Feb 09, 2021 | 262.52 | 263.80 | 255.92 | 261.39 | 994,067 | -1.99(-0.76%) |
Feb 08, 2021 | 266.05 | 266.32 | 260.49 | 263.39 | 907,724 | -0.78(-0.30%) |
Feb 05, 2021 | 259.52 | 266.27 | 259.52 | 264.17 | 1,617,554 | +9.92(+3.90%) |
Feb 04, 2021 | 272.09 | 272.09 | 254.25 | 254.25 | 2,193,922 | -2.12(-0.83%) |
Feb 03, 2021 | 253.81 | 257.59 | 252.74 | 256.37 | 704,162 | +2.69(+1.06%) |
Feb 02, 2021 | 256.65 | 258.74 | 252.84 | 253.69 | 1,053,073 | +0.18(+0.07%) |