Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 320.50 | 321.19 | 319.49 | 320.52 | 3,076,717 | -1.54(-0.48%) |
Apr 29, 2021 | 321.42 | 322.33 | 319.03 | 322.06 | 3,892,554 | +2.08(+0.65%) |
Apr 28, 2021 | 320.79 | 321.04 | 319.69 | 319.98 | 3,197,028 | -1.38(-0.43%) |
Apr 27, 2021 | 321.14 | 321.92 | 320.29 | 321.36 | 2,887,897 | -0.04(-0.01%) |
Apr 26, 2021 | 322.61 | 322.92 | 320.94 | 321.40 | 2,208,710 | -0.53(-0.16%) |
Apr 23, 2021 | 319.39 | 323.02 | 318.81 | 321.93 | 3,823,082 | +2.19(+0.68%) |
Apr 22, 2021 | 322.58 | 322.67 | 318.77 | 319.74 | 5,245,358 | -3.01(-0.93%) |
Apr 21, 2021 | 319.28 | 322.98 | 319.21 | 322.75 | 4,425,148 | +3.01(+0.94%) |
Apr 20, 2021 | 320.95 | 321.39 | 318.45 | 319.74 | 3,976,152 | -2.49(-0.77%) |
Apr 19, 2021 | 322.53 | 322.76 | 321.19 | 322.23 | 3,405,442 | -1.05(-0.32%) |
Apr 16, 2021 | 323.16 | 323.82 | 322.45 | 323.28 | 3,964,360 | +1.45(+0.45%) |
Apr 15, 2021 | 320.31 | 322.10 | 320.31 | 321.83 | 4,104,472 | +2.75(+0.86%) |
Apr 14, 2021 | 318.40 | 320.57 | 318.33 | 319.08 | 4,194,941 | +0.70(+0.22%) |
Apr 13, 2021 | 318.23 | 318.98 | 317.15 | 318.38 | 3,584,942 | -0.72(-0.23%) |
Apr 12, 2021 | 318.82 | 319.39 | 318.25 | 319.10 | 3,119,269 | -0.29(-0.09%) |
Apr 09, 2021 | 317.37 | 319.60 | 317.03 | 319.39 | 3,210,063 | +2.58(+0.81%) |
Apr 08, 2021 | 316.03 | 316.83 | 315.20 | 316.81 | 2,814,504 | +0.72(+0.23%) |
Apr 07, 2021 | 315.88 | 316.85 | 315.21 | 316.09 | 2,801,486 | +0.00(+0.00%) |
Apr 06, 2021 | 316.40 | 317.09 | 315.54 | 316.09 | 3,154,575 | -0.78(-0.25%) |
Apr 05, 2021 | 315.69 | 317.78 | 315.66 | 316.88 | 5,952,272 | +3.54(+1.13%) |
Apr 01, 2021 | 312.70 | 313.48 | 311.70 | 313.33 | 6,279,225 | +1.20(+0.38%) |
Mar 31, 2021 | 312.54 | 313.49 | 311.90 | 312.13 | 3,976,879 | -0.61(-0.19%) |
Mar 30, 2021 | 312.95 | 313.48 | 311.75 | 312.74 | 4,826,616 | -0.79(-0.25%) |
Mar 29, 2021 | 311.29 | 314.29 | 310.92 | 313.53 | 5,495,599 | +0.99(+0.32%) |
Mar 26, 2021 | 309.69 | 312.80 | 308.82 | 312.54 | 5,243,090 | +4.18(+1.36%) |
Mar 25, 2021 | 305.07 | 308.77 | 303.10 | 308.36 | 5,862,265 | +1.99(+0.65%) |
Mar 24, 2021 | 307.50 | 309.82 | 306.37 | 306.37 | 6,444,010 | +0.02(+0.01%) |
Mar 23, 2021 | 308.48 | 309.58 | 305.76 | 306.35 | 5,358,366 | -3.01(-0.97%) |
Mar 22, 2021 | 307.75 | 310.05 | 307.26 | 309.35 | 4,022,721 | +1.16(+0.38%) |
Mar 19, 2021 | 310.16 | 310.24 | 307.22 | 308.19 | 5,954,263 | -2.53(-0.81%) |
Mar 18, 2021 | 311.61 | 314.02 | 310.17 | 310.72 | 5,706,052 | -1.33(-0.43%) |
Mar 17, 2021 | 310.58 | 312.30 | 309.80 | 312.05 | 4,587,034 | +1.80(+0.58%) |
Mar 16, 2021 | 311.19 | 311.33 | 309.74 | 310.25 | 3,465,587 | -1.16(-0.37%) |
Mar 15, 2021 | 310.55 | 311.55 | 308.32 | 311.41 | 4,727,490 | +1.68(+0.54%) |
Mar 12, 2021 | 307.24 | 309.90 | 307.08 | 309.73 | 4,512,449 | +2.81(+0.92%) |
Mar 11, 2021 | 306.33 | 308.47 | 305.50 | 306.92 | 6,079,649 | +1.89(+0.62%) |
Mar 10, 2021 | 302.39 | 305.96 | 302.33 | 305.03 | 6,824,227 | +4.45(+1.48%) |
Mar 09, 2021 | 301.39 | 303.56 | 300.42 | 300.58 | 6,160,857 | +0.34(+0.11%) |
Mar 08, 2021 | 298.83 | 303.52 | 297.96 | 300.24 | 8,718,254 | +2.84(+0.95%) |
Mar 05, 2021 | 294.82 | 298.17 | 290.48 | 297.40 | 7,436,939 | +5.34(+1.83%) |
Mar 04, 2021 | 295.47 | 297.10 | 288.38 | 292.06 | 9,066,340 | -3.22(-1.09%) |
Mar 03, 2021 | 296.18 | 298.00 | 295.13 | 295.28 | 5,439,102 | -1.13(-0.38%) |
Mar 02, 2021 | 297.85 | 298.52 | 296.24 | 296.41 | 4,313,579 | -1.32(-0.44%) |
Mar 01, 2021 | 295.74 | 298.99 | 295.71 | 297.73 | 5,034,628 | +5.79(+1.98%) |
Feb 26, 2021 | 296.63 | 296.65 | 291.31 | 291.94 | 8,400,992 | -4.27(-1.44%) |
Feb 25, 2021 | 301.62 | 301.82 | 295.25 | 296.21 | 8,040,430 | -5.24(-1.74%) |
Feb 24, 2021 | 296.87 | 301.93 | 296.40 | 301.45 | 4,529,408 | +3.91(+1.31%) |
Feb 23, 2021 | 296.96 | 298.58 | 293.97 | 297.54 | 6,056,715 | +0.17(+0.06%) |
Feb 22, 2021 | 295.19 | 298.58 | 295.07 | 297.37 | 3,156,648 | +0.27(+0.09%) |
Feb 19, 2021 | 297.75 | 298.44 | 296.78 | 297.10 | 2,453,752 | -0.04(-0.01%) |
Feb 18, 2021 | 296.37 | 297.55 | 295.08 | 297.14 | 2,771,547 | -0.98(-0.33%) |
Feb 17, 2021 | 296.32 | 298.41 | 295.55 | 298.12 | 2,137,136 | +0.96(+0.32%) |
Feb 16, 2021 | 297.86 | 298.06 | 296.49 | 297.15 | 1,945,634 | +0.51(+0.17%) |
Feb 12, 2021 | 295.93 | 296.74 | 295.51 | 296.65 | 2,633,136 | +0.34(+0.11%) |
Feb 11, 2021 | 296.69 | 297.32 | 294.54 | 296.31 | 2,054,198 | +0.17(+0.06%) |
Feb 10, 2021 | 296.77 | 296.83 | 294.07 | 296.14 | 3,228,755 | +0.55(+0.18%) |
Feb 09, 2021 | 294.97 | 296.14 | 294.32 | 295.59 | 1,905,354 | +0.03(+0.01%) |
Feb 08, 2021 | 294.44 | 295.56 | 294.17 | 295.56 | 1,781,958 | +2.21(+0.75%) |
Feb 05, 2021 | 294.12 | 294.30 | 292.72 | 293.35 | 2,076,857 | +0.82(+0.28%) |
Feb 04, 2021 | 289.88 | 292.53 | 289.80 | 292.53 | 2,787,997 | +3.21(+1.11%) |
Feb 03, 2021 | 288.23 | 289.96 | 287.36 | 289.32 | 2,207,951 | +0.42(+0.14%) |
Feb 02, 2021 | 286.76 | 290.42 | 286.74 | 288.91 | 3,264,875 | +4.52(+1.59%) |