Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 331.65 | 335.20 | 330.41 | 332.45 | 243,000 | -1.42(-0.43%) |
Apr 29, 2021 | 337.07 | 337.07 | 331.65 | 333.87 | 205,749 | -0.93(-0.28%) |
Apr 28, 2021 | 332.41 | 335.63 | 328.80 | 334.80 | 288,676 | +0.43(+0.13%) |
Apr 27, 2021 | 336.50 | 336.98 | 332.36 | 334.37 | 291,022 | -2.07(-0.62%) |
Apr 26, 2021 | 334.09 | 337.48 | 332.77 | 336.44 | 289,038 | +2.10(+0.63%) |
Apr 23, 2021 | 327.64 | 336.56 | 327.41 | 334.34 | 304,700 | +6.64(+2.03%) |
Apr 22, 2021 | 323.01 | 331.16 | 322.85 | 327.70 | 369,448 | +3.68(+1.14%) |
Apr 21, 2021 | 321.55 | 325.61 | 318.59 | 324.02 | 282,423 | +1.65(+0.51%) |
Apr 20, 2021 | 324.13 | 327.72 | 320.71 | 322.37 | 275,515 | -2.22(-0.68%) |
Apr 19, 2021 | 321.95 | 324.96 | 321.30 | 324.59 | 379,220 | +1.21(+0.37%) |
Apr 16, 2021 | 322.08 | 323.89 | 316.37 | 323.38 | 384,300 | +3.01(+0.94%) |
Apr 15, 2021 | 313.38 | 320.95 | 312.67 | 320.37 | 330,683 | +11.20(+3.62%) |
Apr 14, 2021 | 309.96 | 313.88 | 306.91 | 309.17 | 225,576 | -0.65(-0.21%) |
Apr 13, 2021 | 306.34 | 309.99 | 304.68 | 309.82 | 274,005 | +4.59(+1.50%) |
Apr 12, 2021 | 304.69 | 306.82 | 302.80 | 305.23 | 198,585 | -1.17(-0.38%) |
Apr 09, 2021 | 306.56 | 306.56 | 300.73 | 306.40 | 263,200 | +1.20(+0.39%) |
Apr 08, 2021 | 298.48 | 307.01 | 298.48 | 305.20 | 489,279 | +8.67(+2.92%) |
Apr 07, 2021 | 300.43 | 302.95 | 292.55 | 296.53 | 451,464 | -5.66(-1.87%) |
Apr 06, 2021 | 298.00 | 307.44 | 297.47 | 302.19 | 384,407 | +4.30(+1.44%) |
Apr 05, 2021 | 296.49 | 298.00 | 293.46 | 297.89 | 276,323 | +3.72(+1.26%) |
Apr 01, 2021 | 292.01 | 295.69 | 290.31 | 294.17 | 295,700 | +4.34(+1.50%) |
Mar 31, 2021 | 291.02 | 296.50 | 288.72 | 289.83 | 549,924 | +1.87(+0.65%) |
Mar 30, 2021 | 281.64 | 288.94 | 279.58 | 287.96 | 323,558 | +5.01(+1.77%) |
Mar 29, 2021 | 285.95 | 289.56 | 282.54 | 282.95 | 235,465 | -5.09(-1.77%) |
Mar 26, 2021 | 284.54 | 288.31 | 277.61 | 288.04 | 301,800 | +6.09(+2.16%) |
Mar 25, 2021 | 274.83 | 283.79 | 273.52 | 281.95 | 263,060 | +5.74(+2.08%) |
Mar 24, 2021 | 279.83 | 281.64 | 275.76 | 276.21 | 284,697 | -4.10(-1.46%) |
Mar 23, 2021 | 288.18 | 289.91 | 279.93 | 280.31 | 294,549 | -7.82(-2.71%) |
Mar 22, 2021 | 285.97 | 291.70 | 285.23 | 288.13 | 345,185 | +1.45(+0.51%) |
Mar 19, 2021 | 287.98 | 292.00 | 286.03 | 286.68 | 480,100 | -1.60(-0.56%) |
Mar 18, 2021 | 291.02 | 293.03 | 287.19 | 288.28 | 210,535 | -4.42(-1.51%) |
Mar 17, 2021 | 286.36 | 294.06 | 284.42 | 292.70 | 221,930 | +4.17(+1.45%) |
Mar 16, 2021 | 293.75 | 294.69 | 285.30 | 288.53 | 236,080 | -3.56(-1.22%) |
Mar 15, 2021 | 285.88 | 294.29 | 285.88 | 292.09 | 211,833 | +5.30(+1.85%) |
Mar 12, 2021 | 282.35 | 286.93 | 279.66 | 286.79 | 156,900 | +1.79(+0.63%) |
Mar 11, 2021 | 280.05 | 287.00 | 279.61 | 285.00 | 217,680 | +8.41(+3.04%) |
Mar 10, 2021 | 282.08 | 284.53 | 276.06 | 276.59 | 231,031 | -1.85(-0.66%) |
Mar 09, 2021 | 276.59 | 280.00 | 276.35 | 278.44 | 229,444 | +7.47(+2.76%) |
Mar 08, 2021 | 273.71 | 278.91 | 270.05 | 270.97 | 257,010 | -2.85(-1.04%) |
Mar 05, 2021 | 269.59 | 274.81 | 259.02 | 273.82 | 354,100 | +5.66(+2.11%) |
Mar 04, 2021 | 276.25 | 279.10 | 264.25 | 268.16 | 301,891 | -10.11(-3.63%) |
Mar 03, 2021 | 285.88 | 286.14 | 276.71 | 278.27 | 286,259 | -9.19(-3.20%) |
Mar 02, 2021 | 290.00 | 291.45 | 286.81 | 287.46 | 215,604 | -2.15(-0.74%) |
Mar 01, 2021 | 290.00 | 290.90 | 287.61 | 289.61 | 299,403 | +3.47(+1.21%) |
Feb 26, 2021 | 282.05 | 288.12 | 277.34 | 286.14 | 336,400 | +5.96(+2.13%) |
Feb 25, 2021 | 289.00 | 289.62 | 278.23 | 280.18 | 295,313 | -8.04(-2.79%) |
Feb 24, 2021 | 282.39 | 289.18 | 278.83 | 288.22 | 255,264 | +5.24(+1.85%) |
Feb 23, 2021 | 280.20 | 284.83 | 274.51 | 282.98 | 376,529 | -0.61(-0.22%) |
Feb 22, 2021 | 285.79 | 286.09 | 279.12 | 283.59 | 353,179 | -5.96(-2.06%) |
Feb 19, 2021 | 293.25 | 295.40 | 286.86 | 289.55 | 474,300 | -2.96(-1.01%) |
Feb 18, 2021 | 297.67 | 297.67 | 287.31 | 292.51 | 512,255 | -6.97(-2.33%) |
Feb 17, 2021 | 285.96 | 303.79 | 284.97 | 299.48 | 753,179 | +12.74(+4.44%) |
Feb 16, 2021 | 293.41 | 295.77 | 285.55 | 286.74 | 465,305 | -6.06(-2.07%) |
Feb 12, 2021 | 289.84 | 294.25 | 287.98 | 292.80 | 328,800 | +3.55(+1.23%) |
Feb 11, 2021 | 282.02 | 289.59 | 280.49 | 289.25 | 461,251 | +8.70(+3.10%) |
Feb 10, 2021 | 280.70 | 286.87 | 280.23 | 280.55 | 328,911 | +2.70(+0.97%) |
Feb 09, 2021 | 276.64 | 280.48 | 275.62 | 277.85 | 307,718 | +1.20(+0.43%) |
Feb 08, 2021 | 278.15 | 278.78 | 273.54 | 276.65 | 225,944 | +0.89(+0.32%) |
Feb 05, 2021 | 273.13 | 275.95 | 271.17 | 275.76 | 308,000 | +5.80(+2.15%) |
Feb 04, 2021 | 267.76 | 271.98 | 265.90 | 269.96 | 226,738 | +2.11(+0.79%) |
Feb 03, 2021 | 271.57 | 272.41 | 265.07 | 267.85 | 195,831 | -4.55(-1.67%) |
Feb 02, 2021 | 269.83 | 274.75 | 269.74 | 272.40 | 288,050 | +6.40(+2.41%) |