Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 296.24 | 298.37 | 293.77 | 297.60 | 1,121,525 | -0.11(-0.04%) |
Apr 29, 2021 | 301.36 | 303.23 | 293.29 | 297.72 | 1,083,935 | -4.75(-1.57%) |
Apr 28, 2021 | 302.77 | 305.46 | 301.58 | 302.47 | 906,453 | -0.57(-0.19%) |
Apr 27, 2021 | 302.99 | 304.42 | 300.94 | 303.04 | 802,279 | +0.39(+0.13%) |
Apr 26, 2021 | 302.52 | 304.88 | 301.05 | 302.65 | 776,357 | +0.96(+0.32%) |
Apr 23, 2021 | 300.29 | 303.47 | 298.81 | 301.69 | 800,758 | +4.13(+1.39%) |
Apr 22, 2021 | 301.36 | 302.35 | 297.47 | 297.56 | 539,834 | -3.63(-1.21%) |
Apr 21, 2021 | 295.36 | 302.02 | 293.64 | 301.20 | 502,904 | +5.16(+1.74%) |
Apr 20, 2021 | 299.21 | 300.95 | 292.52 | 296.04 | 816,922 | -5.08(-1.69%) |
Apr 19, 2021 | 303.47 | 303.47 | 299.22 | 301.12 | 807,384 | -3.40(-1.12%) |
Apr 16, 2021 | 305.02 | 306.77 | 301.20 | 304.52 | 595,981 | +2.63(+0.87%) |
Apr 15, 2021 | 303.17 | 303.71 | 298.96 | 301.90 | 483,581 | +0.64(+0.21%) |
Apr 14, 2021 | 300.64 | 304.83 | 300.16 | 301.26 | 536,754 | +1.95(+0.65%) |
Apr 13, 2021 | 303.20 | 303.70 | 298.16 | 299.31 | 718,824 | -5.28(-1.73%) |
Apr 12, 2021 | 305.79 | 306.15 | 303.35 | 304.59 | 779,680 | +0.09(+0.03%) |
Apr 09, 2021 | 303.22 | 304.51 | 299.12 | 304.51 | 694,152 | +2.49(+0.83%) |
Apr 08, 2021 | 299.44 | 302.05 | 297.59 | 302.01 | 616,131 | +1.54(+0.51%) |
Apr 07, 2021 | 300.51 | 303.43 | 297.64 | 300.48 | 643,200 | -0.31(-0.10%) |
Apr 06, 2021 | 303.34 | 307.08 | 299.75 | 300.79 | 842,433 | -1.91(-0.63%) |
Apr 05, 2021 | 303.03 | 304.24 | 300.47 | 302.69 | 977,051 | +2.82(+0.94%) |
Apr 01, 2021 | 301.21 | 301.77 | 297.48 | 299.88 | 1,015,973 | +0.74(+0.25%) |
Mar 31, 2021 | 300.63 | 302.70 | 298.11 | 299.14 | 725,784 | -1.80(-0.60%) |
Mar 30, 2021 | 300.70 | 303.96 | 299.86 | 300.94 | 732,643 | +0.14(+0.05%) |
Mar 29, 2021 | 302.05 | 304.15 | 299.96 | 300.80 | 578,337 | -0.39(-0.13%) |
Mar 26, 2021 | 301.13 | 302.45 | 297.15 | 301.19 | 1,126,270 | +3.17(+1.06%) |
Mar 25, 2021 | 290.81 | 298.97 | 287.09 | 298.02 | 611,446 | +5.61(+1.92%) |
Mar 24, 2021 | 291.93 | 297.39 | 291.93 | 292.40 | 607,348 | +2.49(+0.86%) |
Mar 23, 2021 | 294.08 | 295.88 | 288.02 | 289.91 | 1,321,790 | -5.01(-1.70%) |
Mar 22, 2021 | 294.99 | 297.44 | 290.74 | 294.92 | 887,075 | -0.07(-0.02%) |
Mar 19, 2021 | 297.48 | 298.22 | 291.21 | 294.99 | 1,175,619 | -3.79(-1.27%) |
Mar 18, 2021 | 297.84 | 305.12 | 297.84 | 298.78 | 917,486 | +0.36(+0.12%) |
Mar 17, 2021 | 294.47 | 299.73 | 293.68 | 298.42 | 744,105 | +4.50(+1.53%) |
Mar 16, 2021 | 297.22 | 299.33 | 293.61 | 293.91 | 838,319 | -4.73(-1.58%) |
Mar 15, 2021 | 295.74 | 299.19 | 293.99 | 298.64 | 777,224 | +2.23(+0.75%) |
Mar 12, 2021 | 293.85 | 297.18 | 292.35 | 296.42 | 752,358 | +4.07(+1.39%) |
Mar 11, 2021 | 292.30 | 297.58 | 289.76 | 292.35 | 1,588,282 | +1.87(+0.64%) |
Mar 10, 2021 | 282.38 | 292.40 | 281.23 | 290.48 | 1,420,021 | +9.87(+3.52%) |
Mar 09, 2021 | 284.46 | 286.29 | 280.20 | 280.61 | 1,412,207 | -2.77(-0.98%) |
Mar 08, 2021 | 286.31 | 286.71 | 282.28 | 283.38 | 1,371,871 | -1.12(-0.39%) |
Mar 05, 2021 | 280.96 | 285.30 | 273.89 | 284.50 | 1,210,100 | +6.50(+2.34%) |
Mar 04, 2021 | 279.88 | 283.11 | 273.24 | 278.00 | 1,513,960 | -3.22(-1.15%) |
Mar 03, 2021 | 281.57 | 287.26 | 280.35 | 281.22 | 792,210 | +0.54(+0.19%) |
Mar 02, 2021 | 281.21 | 283.12 | 279.85 | 280.68 | 680,912 | -1.53(-0.54%) |
Mar 01, 2021 | 277.06 | 285.25 | 276.55 | 282.21 | 674,740 | +10.07(+3.70%) |
Feb 26, 2021 | 274.24 | 277.08 | 269.44 | 272.14 | 874,043 | -2.30(-0.84%) |
Feb 25, 2021 | 280.81 | 282.48 | 272.93 | 274.44 | 1,283,169 | -7.28(-2.59%) |
Feb 24, 2021 | 271.15 | 282.34 | 270.56 | 281.73 | 1,619,179 | +10.49(+3.87%) |
Feb 23, 2021 | 266.79 | 271.87 | 262.45 | 271.24 | 1,194,946 | +3.51(+1.31%) |
Feb 22, 2021 | 265.28 | 270.84 | 263.76 | 267.73 | 1,371,732 | +2.45(+0.92%) |
Feb 19, 2021 | 257.04 | 266.24 | 255.46 | 265.28 | 1,709,493 | +10.80(+4.24%) |
Feb 18, 2021 | 256.12 | 258.10 | 252.51 | 254.48 | 914,023 | -3.48(-1.35%) |
Feb 17, 2021 | 260.69 | 261.58 | 257.62 | 257.96 | 668,453 | -3.99(-1.52%) |
Feb 16, 2021 | 264.45 | 265.24 | 260.05 | 261.95 | 958,417 | -0.02(-0.01%) |
Feb 12, 2021 | 258.24 | 262.06 | 257.73 | 261.97 | 976,115 | +3.05(+1.18%) |
Feb 11, 2021 | 261.35 | 262.13 | 252.94 | 258.92 | 1,331,076 | +0.09(+0.03%) |
Feb 10, 2021 | 261.41 | 262.49 | 255.98 | 258.83 | 907,811 | -2.59(-0.99%) |
Feb 09, 2021 | 262.55 | 263.83 | 255.95 | 261.42 | 993,959 | -1.99(-0.76%) |
Feb 08, 2021 | 266.08 | 266.35 | 260.52 | 263.41 | 907,626 | -0.79(-0.30%) |
Feb 05, 2021 | 259.55 | 266.30 | 259.55 | 264.20 | 1,617,379 | +9.92(+3.90%) |
Feb 04, 2021 | 272.12 | 272.12 | 254.28 | 254.28 | 2,193,685 | -2.12(-0.83%) |
Feb 03, 2021 | 253.84 | 257.62 | 252.77 | 256.40 | 704,086 | +2.68(+1.06%) |
Feb 02, 2021 | 256.67 | 258.77 | 252.86 | 253.72 | 1,052,959 | +0.18(+0.07%) |