Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 337.62 | 338.04 | 331.42 | 334.35 | 412,801 | -5.74(-1.69%) |
Apr 29, 2021 | 335.54 | 341.73 | 335.40 | 340.09 | 229,254 | +5.68(+1.70%) |
Apr 28, 2021 | 339.92 | 340.54 | 333.47 | 334.41 | 227,229 | -4.80(-1.41%) |
Apr 27, 2021 | 337.86 | 341.23 | 336.11 | 339.21 | 385,051 | +0.77(+0.23%) |
Apr 26, 2021 | 343.02 | 344.52 | 337.96 | 338.44 | 263,410 | -4.22(-1.23%) |
Apr 23, 2021 | 339.36 | 344.54 | 339.00 | 342.67 | 259,613 | +5.00(+1.48%) |
Apr 22, 2021 | 335.22 | 341.97 | 333.75 | 337.67 | 279,018 | +0.88(+0.26%) |
Apr 21, 2021 | 333.81 | 337.80 | 332.22 | 336.79 | 485,191 | +5.76(+1.74%) |
Apr 20, 2021 | 334.13 | 335.19 | 328.61 | 331.02 | 322,971 | -1.98(-0.59%) |
Apr 19, 2021 | 338.00 | 338.20 | 331.16 | 333.00 | 364,323 | -6.57(-1.93%) |
Apr 16, 2021 | 342.14 | 343.42 | 338.47 | 339.56 | 401,033 | -1.30(-0.38%) |
Apr 15, 2021 | 342.40 | 343.08 | 339.28 | 340.86 | 289,248 | +1.72(+0.51%) |
Apr 14, 2021 | 344.43 | 345.54 | 337.79 | 339.14 | 336,920 | -5.23(-1.52%) |
Apr 13, 2021 | 342.36 | 344.79 | 340.20 | 344.37 | 256,311 | +0.30(+0.09%) |
Apr 12, 2021 | 342.05 | 345.97 | 339.85 | 344.07 | 283,410 | +2.61(+0.76%) |
Apr 09, 2021 | 335.57 | 342.30 | 334.69 | 341.46 | 431,175 | +6.55(+1.96%) |
Apr 08, 2021 | 339.92 | 341.75 | 334.13 | 334.92 | 451,822 | -4.44(-1.31%) |
Apr 07, 2021 | 335.97 | 339.73 | 334.53 | 339.35 | 292,317 | +1.38(+0.41%) |
Apr 06, 2021 | 340.60 | 343.26 | 337.11 | 337.97 | 350,037 | -5.01(-1.46%) |
Apr 05, 2021 | 339.06 | 344.39 | 338.86 | 342.98 | 375,921 | +5.55(+1.65%) |
Apr 01, 2021 | 333.65 | 340.07 | 332.06 | 337.42 | 415,072 | +6.78(+2.05%) |
Mar 31, 2021 | 328.12 | 333.74 | 327.34 | 330.64 | 461,173 | +3.88(+1.19%) |
Mar 30, 2021 | 329.19 | 330.38 | 324.16 | 326.77 | 266,743 | -3.77(-1.14%) |
Mar 29, 2021 | 333.49 | 335.22 | 329.68 | 330.54 | 360,770 | -5.24(-1.56%) |
Mar 26, 2021 | 325.40 | 336.26 | 324.96 | 335.78 | 372,026 | +9.25(+2.83%) |
Mar 25, 2021 | 325.45 | 328.17 | 318.30 | 326.53 | 321,684 | +1.07(+0.33%) |
Mar 24, 2021 | 320.50 | 329.98 | 320.50 | 325.45 | 428,870 | +2.85(+0.88%) |
Mar 23, 2021 | 326.01 | 328.55 | 320.99 | 322.60 | 335,845 | -3.22(-0.99%) |
Mar 22, 2021 | 323.87 | 327.28 | 321.18 | 325.82 | 383,748 | +3.18(+0.98%) |
Mar 19, 2021 | 325.93 | 327.42 | 322.54 | 322.64 | 767,383 | -4.05(-1.24%) |
Mar 18, 2021 | 331.54 | 333.90 | 324.00 | 326.69 | 518,208 | -5.80(-1.74%) |
Mar 17, 2021 | 337.33 | 338.56 | 325.97 | 332.49 | 598,188 | -4.58(-1.36%) |
Mar 16, 2021 | 339.69 | 340.29 | 333.32 | 337.08 | 440,263 | -3.53(-1.04%) |
Mar 15, 2021 | 346.81 | 348.64 | 339.38 | 340.61 | 543,557 | -6.48(-1.87%) |
Mar 12, 2021 | 348.74 | 351.42 | 346.31 | 347.09 | 428,078 | -1.70(-0.49%) |
Mar 11, 2021 | 344.40 | 352.07 | 340.99 | 348.79 | 587,627 | +6.78(+1.98%) |
Mar 10, 2021 | 335.49 | 345.78 | 335.16 | 342.01 | 469,541 | +6.97(+2.08%) |
Mar 09, 2021 | 333.82 | 338.78 | 329.81 | 335.03 | 550,564 | +5.08(+1.54%) |
Mar 08, 2021 | 330.66 | 333.68 | 327.43 | 329.95 | 439,724 | +1.21(+0.37%) |
Mar 05, 2021 | 320.06 | 330.77 | 313.42 | 328.74 | 588,285 | +12.23(+3.86%) |
Mar 04, 2021 | 326.61 | 327.33 | 311.35 | 316.52 | 654,577 | -9.28(-2.85%) |
Mar 03, 2021 | 331.43 | 334.80 | 325.54 | 325.80 | 678,761 | -5.90(-1.78%) |
Mar 02, 2021 | 332.58 | 336.09 | 331.35 | 331.70 | 414,260 | -2.40(-0.72%) |
Mar 01, 2021 | 320.54 | 337.01 | 314.85 | 334.10 | 552,643 | +19.90(+6.33%) |
Feb 26, 2021 | 319.41 | 322.01 | 313.64 | 314.20 | 580,337 | -3.59(-1.13%) |
Feb 25, 2021 | 326.42 | 328.71 | 315.86 | 317.80 | 438,046 | -9.94(-3.03%) |
Feb 24, 2021 | 325.59 | 328.73 | 320.92 | 327.74 | 561,557 | +1.55(+0.48%) |
Feb 23, 2021 | 329.37 | 331.52 | 320.51 | 326.19 | 469,392 | -3.67(-1.11%) |
Feb 22, 2021 | 332.28 | 332.89 | 327.86 | 329.86 | 352,266 | -2.90(-0.87%) |
Feb 19, 2021 | 330.98 | 333.82 | 329.00 | 332.75 | 425,601 | +2.94(+0.89%) |
Feb 18, 2021 | 327.68 | 330.75 | 323.23 | 329.81 | 361,516 | +1.30(+0.40%) |
Feb 17, 2021 | 332.21 | 334.88 | 327.85 | 328.51 | 377,147 | -5.80(-1.74%) |
Feb 16, 2021 | 337.36 | 339.03 | 332.71 | 334.31 | 373,077 | +2.58(+0.78%) |
Feb 12, 2021 | 329.13 | 332.34 | 329.13 | 331.74 | 206,349 | +1.34(+0.40%) |
Feb 11, 2021 | 338.82 | 339.32 | 328.70 | 330.40 | 419,796 | -6.96(-2.06%) |
Feb 10, 2021 | 340.23 | 341.98 | 335.14 | 337.37 | 443,900 | -0.33(-0.10%) |
Feb 09, 2021 | 336.23 | 339.70 | 335.56 | 337.69 | 359,588 | +0.18(+0.05%) |
Feb 08, 2021 | 334.03 | 337.67 | 332.20 | 337.51 | 350,823 | +4.03(+1.21%) |
Feb 05, 2021 | 328.90 | 334.14 | 324.77 | 333.48 | 433,862 | +6.50(+1.99%) |
Feb 04, 2021 | 321.09 | 328.84 | 320.64 | 326.98 | 425,385 | +6.43(+2.01%) |
Feb 03, 2021 | 319.97 | 321.73 | 317.39 | 320.56 | 433,076 | +0.38(+0.12%) |
Feb 02, 2021 | 317.62 | 322.89 | 315.32 | 320.18 | 579,553 | +5.54(+1.76%) |