Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 260.00 | 264.40 | 251.96 | 252.12 | 2,187,500 | -10.03(-3.83%) |
Apr 29, 2021 | 262.84 | 265.88 | 260.00 | 262.15 | 3,328,921 | +5.31(+2.07%) |
Apr 28, 2021 | 269.70 | 270.16 | 255.16 | 256.84 | 7,765,963 | -36.08(-12.32%) |
Apr 27, 2021 | 297.88 | 299.48 | 289.64 | 292.92 | 1,239,082 | -5.10(-1.71%) |
Apr 26, 2021 | 278.12 | 298.73 | 277.33 | 298.02 | 2,239,559 | +13.91(+4.90%) |
Apr 23, 2021 | 268.00 | 286.29 | 267.86 | 284.11 | 2,240,200 | +18.95(+7.15%) |
Apr 22, 2021 | 266.02 | 271.63 | 264.61 | 265.16 | 1,482,320 | +3.45(+1.32%) |
Apr 21, 2021 | 267.26 | 267.27 | 260.61 | 261.71 | 1,827,774 | -9.49(-3.50%) |
Apr 20, 2021 | 281.00 | 281.00 | 268.06 | 271.20 | 1,261,859 | -9.17(-3.27%) |
Apr 19, 2021 | 287.00 | 291.66 | 278.09 | 280.37 | 1,397,786 | -11.65(-3.99%) |
Apr 16, 2021 | 299.74 | 299.74 | 290.40 | 292.02 | 778,000 | -7.72(-2.58%) |
Apr 15, 2021 | 291.28 | 300.94 | 290.30 | 299.74 | 1,216,712 | +12.14(+4.22%) |
Apr 14, 2021 | 294.00 | 294.40 | 285.15 | 287.60 | 815,677 | -5.52(-1.88%) |
Apr 13, 2021 | 279.92 | 294.22 | 278.50 | 293.12 | 1,153,972 | +16.21(+5.85%) |
Apr 12, 2021 | 277.38 | 278.82 | 271.26 | 276.91 | 622,134 | -2.29(-0.82%) |
Apr 09, 2021 | 279.68 | 279.73 | 273.35 | 279.20 | 1,171,000 | -1.74(-0.62%) |
Apr 08, 2021 | 285.17 | 285.99 | 279.50 | 280.94 | 680,174 | +0.79(+0.28%) |
Apr 07, 2021 | 281.46 | 282.88 | 276.51 | 280.15 | 690,247 | -2.19(-0.78%) |
Apr 06, 2021 | 279.99 | 288.65 | 278.76 | 282.34 | 1,280,309 | +9.04(+3.31%) |
Apr 05, 2021 | 279.56 | 279.99 | 272.09 | 273.30 | 949,288 | +0.20(+0.07%) |
Apr 01, 2021 | 271.19 | 280.00 | 270.53 | 273.10 | 1,183,800 | +5.15(+1.92%) |
Mar 31, 2021 | 266.28 | 271.87 | 263.90 | 267.95 | 1,194,096 | +10.26(+3.98%) |
Mar 30, 2021 | 253.64 | 261.44 | 249.00 | 257.69 | 1,495,785 | +5.10(+2.02%) |
Mar 29, 2021 | 261.00 | 261.61 | 250.38 | 252.59 | 1,078,791 | -8.72(-3.34%) |
Mar 26, 2021 | 258.51 | 263.92 | 251.00 | 261.31 | 1,267,800 | +6.68(+2.62%) |
Mar 25, 2021 | 255.00 | 258.97 | 250.10 | 254.63 | 1,657,919 | -4.05(-1.57%) |
Mar 24, 2021 | 270.87 | 271.66 | 258.06 | 258.68 | 1,052,949 | -8.62(-3.22%) |
Mar 23, 2021 | 274.00 | 275.63 | 266.55 | 267.30 | 802,754 | -8.17(-2.97%) |
Mar 22, 2021 | 276.00 | 278.57 | 273.21 | 275.47 | 606,455 | +3.36(+1.23%) |
Mar 19, 2021 | 269.99 | 275.20 | 267.46 | 272.11 | 1,327,100 | +0.38(+0.14%) |
Mar 18, 2021 | 278.45 | 279.92 | 266.15 | 271.73 | 1,467,529 | -11.62(-4.10%) |
Mar 17, 2021 | 277.40 | 287.46 | 272.22 | 283.35 | 844,471 | -1.34(-0.47%) |
Mar 16, 2021 | 289.00 | 292.66 | 280.27 | 284.69 | 891,767 | -0.77(-0.27%) |
Mar 15, 2021 | 282.99 | 286.38 | 275.67 | 285.46 | 866,994 | +5.57(+1.99%) |
Mar 12, 2021 | 280.06 | 281.87 | 273.00 | 279.89 | 963,600 | -7.07(-2.46%) |
Mar 11, 2021 | 276.01 | 289.40 | 273.07 | 286.96 | 1,854,823 | +16.77(+6.21%) |
Mar 10, 2021 | 282.27 | 284.02 | 269.40 | 270.19 | 1,319,005 | -3.39(-1.24%) |
Mar 09, 2021 | 274.60 | 279.64 | 268.60 | 273.58 | 2,423,131 | +15.25(+5.90%) |
Mar 08, 2021 | 275.00 | 276.59 | 254.92 | 258.33 | 2,107,405 | -16.65(-6.05%) |
Mar 05, 2021 | 290.00 | 291.37 | 261.60 | 274.98 | 2,599,400 | -10.03(-3.52%) |
Mar 04, 2021 | 297.48 | 301.28 | 278.23 | 285.01 | 2,585,058 | -15.23(-5.07%) |
Mar 03, 2021 | 322.73 | 323.04 | 299.89 | 300.24 | 1,631,149 | -22.50(-6.97%) |
Mar 02, 2021 | 320.07 | 326.15 | 316.34 | 322.74 | 1,481,901 | +1.46(+0.45%) |
Mar 01, 2021 | 313.00 | 321.78 | 307.40 | 321.28 | 1,539,469 | +13.90(+4.52%) |
Feb 26, 2021 | 300.00 | 311.83 | 295.34 | 307.38 | 2,595,900 | +4.32(+1.43%) |
Feb 25, 2021 | 330.00 | 335.00 | 302.60 | 303.06 | 2,424,894 | -31.63(-9.45%) |
Feb 24, 2021 | 335.22 | 339.20 | 324.00 | 334.69 | 1,477,629 | -1.62(-0.48%) |
Feb 23, 2021 | 332.57 | 337.88 | 310.34 | 336.31 | 4,161,595 | -13.60(-3.89%) |
Feb 22, 2021 | 360.91 | 387.44 | 344.00 | 349.91 | 4,521,365 | -14.68(-4.03%) |
Feb 19, 2021 | 355.62 | 365.99 | 354.18 | 364.59 | 1,313,700 | +9.71(+2.74%) |
Feb 18, 2021 | 353.57 | 358.71 | 341.59 | 354.88 | 1,385,246 | -0.31(-0.09%) |
Feb 17, 2021 | 349.41 | 355.71 | 342.73 | 355.19 | 1,282,563 | +1.46(+0.41%) |
Feb 16, 2021 | 343.00 | 364.00 | 343.00 | 353.73 | 1,923,555 | +14.03(+4.13%) |
Feb 12, 2021 | 333.94 | 340.43 | 329.39 | 339.70 | 1,119,500 | +7.80(+2.35%) |
Feb 11, 2021 | 335.90 | 337.88 | 325.95 | 331.90 | 1,032,018 | -3.81(-1.13%) |
Feb 10, 2021 | 334.34 | 339.62 | 325.63 | 335.71 | 1,491,550 | +1.71(+0.51%) |
Feb 09, 2021 | 323.37 | 334.62 | 320.41 | 334.00 | 1,439,797 | +10.21(+3.15%) |
Feb 08, 2021 | 311.93 | 325.08 | 311.68 | 323.79 | 1,608,857 | +13.02(+4.19%) |
Feb 05, 2021 | 316.23 | 316.76 | 306.00 | 310.77 | 2,342,800 | -3.93(-1.25%) |
Feb 04, 2021 | 319.31 | 323.98 | 312.90 | 314.70 | 2,448,864 | -2.55(-0.80%) |
Feb 03, 2021 | 321.50 | 327.30 | 310.70 | 317.25 | 6,290,641 | -27.80(-8.06%) |
Feb 02, 2021 | 339.68 | 350.25 | 338.85 | 345.05 | 1,740,129 | +12.40(+3.73%) |