Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 305.88 | 306.79 | 302.61 | 303.07 | 1,695,346 | -2.85(-0.93%) |
Apr 29, 2021 | 304.65 | 307.46 | 304.21 | 305.92 | 1,203,317 | +1.21(+0.40%) |
Apr 28, 2021 | 305.20 | 306.17 | 303.75 | 304.72 | 885,758 | +0.00(+0.00%) |
Apr 27, 2021 | 305.44 | 306.12 | 301.94 | 304.72 | 1,080,253 | -0.72(-0.24%) |
Apr 26, 2021 | 302.70 | 306.61 | 302.25 | 305.44 | 863,367 | +2.38(+0.78%) |
Apr 23, 2021 | 301.75 | 305.48 | 301.47 | 303.06 | 742,788 | +1.64(+0.54%) |
Apr 22, 2021 | 300.72 | 304.11 | 299.76 | 301.42 | 805,716 | +2.14(+0.72%) |
Apr 21, 2021 | 299.40 | 300.77 | 297.58 | 299.28 | 828,508 | +0.43(+0.14%) |
Apr 20, 2021 | 297.59 | 298.86 | 295.11 | 298.85 | 936,519 | +0.24(+0.08%) |
Apr 19, 2021 | 300.22 | 301.17 | 296.76 | 298.61 | 1,041,567 | -3.00(-1.00%) |
Apr 16, 2021 | 299.18 | 303.00 | 296.00 | 301.62 | 1,832,432 | +6.91(+2.35%) |
Apr 15, 2021 | 295.69 | 299.45 | 294.16 | 294.70 | 969,596 | +0.72(+0.24%) |
Apr 14, 2021 | 294.46 | 295.68 | 293.00 | 293.99 | 804,253 | +1.34(+0.46%) |
Apr 13, 2021 | 291.24 | 294.01 | 289.45 | 292.64 | 894,203 | -0.21(-0.07%) |
Apr 12, 2021 | 292.55 | 293.60 | 291.37 | 292.86 | 808,371 | +1.06(+0.36%) |
Apr 09, 2021 | 287.44 | 291.85 | 286.60 | 291.79 | 714,625 | +3.42(+1.19%) |
Apr 08, 2021 | 284.92 | 288.65 | 284.92 | 288.38 | 876,394 | +3.33(+1.17%) |
Apr 07, 2021 | 285.49 | 285.82 | 283.92 | 285.04 | 937,622 | +0.13(+0.04%) |
Apr 06, 2021 | 285.50 | 289.50 | 284.91 | 284.92 | 1,221,534 | -0.26(-0.09%) |
Apr 05, 2021 | 283.64 | 286.73 | 282.23 | 285.18 | 1,072,297 | +2.84(+1.01%) |
Apr 01, 2021 | 280.85 | 283.96 | 279.14 | 282.34 | 999,461 | +1.43(+0.51%) |
Mar 31, 2021 | 286.15 | 287.81 | 280.90 | 280.91 | 1,252,644 | -4.13(-1.45%) |
Mar 30, 2021 | 279.78 | 286.06 | 279.78 | 285.04 | 1,058,551 | +4.44(+1.58%) |
Mar 29, 2021 | 282.04 | 285.86 | 280.26 | 280.60 | 1,374,839 | -1.72(-0.61%) |
Mar 26, 2021 | 277.57 | 282.76 | 274.73 | 282.32 | 1,529,684 | +5.94(+2.15%) |
Mar 25, 2021 | 273.60 | 276.90 | 271.45 | 276.38 | 1,320,611 | +1.14(+0.41%) |
Mar 24, 2021 | 279.81 | 281.84 | 275.04 | 275.24 | 1,562,508 | +3.57(+1.32%) |
Mar 23, 2021 | 274.20 | 276.35 | 270.47 | 271.67 | 1,696,777 | -4.73(-1.71%) |
Mar 22, 2021 | 277.08 | 278.95 | 275.16 | 276.40 | 1,619,015 | +0.93(+0.34%) |
Mar 19, 2021 | 277.27 | 279.28 | 274.35 | 275.47 | 4,676,543 | -1.71(-0.62%) |
Mar 18, 2021 | 279.37 | 280.35 | 274.80 | 277.18 | 1,430,161 | -3.62(-1.29%) |
Mar 17, 2021 | 279.25 | 283.27 | 278.18 | 280.80 | 1,065,330 | +1.76(+0.63%) |
Mar 16, 2021 | 280.47 | 283.92 | 278.61 | 279.05 | 859,548 | -0.61(-0.22%) |
Mar 15, 2021 | 279.45 | 281.05 | 277.17 | 279.65 | 1,467,603 | +0.33(+0.12%) |
Mar 12, 2021 | 282.55 | 284.01 | 278.99 | 279.32 | 1,120,705 | -2.35(-0.83%) |
Mar 11, 2021 | 279.56 | 283.56 | 277.52 | 281.67 | 1,609,107 | +6.17(+2.24%) |
Mar 10, 2021 | 272.14 | 276.79 | 271.69 | 275.50 | 1,722,738 | +5.05(+1.87%) |
Mar 09, 2021 | 275.00 | 275.82 | 269.81 | 270.45 | 2,552,452 | -0.05(-0.02%) |
Mar 08, 2021 | 273.33 | 276.71 | 268.77 | 270.50 | 2,725,694 | -12.38(-4.38%) |
Mar 05, 2021 | 278.02 | 283.70 | 275.68 | 282.88 | 1,313,909 | +7.44(+2.70%) |
Mar 04, 2021 | 279.69 | 281.72 | 274.02 | 275.44 | 1,712,468 | -4.20(-1.50%) |
Mar 03, 2021 | 279.67 | 283.91 | 278.97 | 279.64 | 1,997,203 | +0.00(+0.00%) |
Mar 02, 2021 | 284.14 | 287.52 | 279.47 | 279.64 | 1,351,778 | -4.26(-1.50%) |
Mar 01, 2021 | 280.84 | 285.70 | 279.51 | 283.90 | 1,083,558 | +7.81(+2.83%) |
Feb 26, 2021 | 279.98 | 280.80 | 274.43 | 276.09 | 1,381,830 | -3.63(-1.30%) |
Feb 25, 2021 | 282.04 | 284.12 | 278.19 | 279.72 | 1,044,530 | -4.05(-1.43%) |
Feb 24, 2021 | 278.20 | 287.60 | 278.20 | 283.77 | 1,567,940 | +2.35(+0.84%) |
Feb 23, 2021 | 274.81 | 284.38 | 272.97 | 281.42 | 1,690,099 | +6.22(+2.26%) |
Feb 22, 2021 | 273.78 | 279.43 | 273.43 | 275.20 | 1,051,081 | +0.28(+0.10%) |
Feb 19, 2021 | 277.65 | 279.58 | 274.46 | 274.92 | 932,079 | -2.70(-0.97%) |
Feb 18, 2021 | 277.35 | 279.04 | 276.46 | 277.62 | 943,995 | -1.57(-0.56%) |
Feb 17, 2021 | 285.37 | 285.45 | 278.64 | 279.19 | 1,524,859 | -5.93(-2.08%) |
Feb 16, 2021 | 281.47 | 286.86 | 280.45 | 285.12 | 1,931,666 | +5.29(+1.89%) |
Feb 12, 2021 | 278.49 | 280.55 | 274.42 | 279.82 | 1,743,317 | +0.47(+0.17%) |
Feb 11, 2021 | 273.72 | 279.81 | 272.42 | 279.35 | 1,546,324 | +5.17(+1.88%) |
Feb 10, 2021 | 272.12 | 278.13 | 270.91 | 274.19 | 1,685,304 | +4.87(+1.81%) |
Feb 09, 2021 | 269.08 | 271.45 | 264.55 | 269.32 | 1,415,672 | -1.15(-0.42%) |
Feb 08, 2021 | 270.18 | 274.44 | 267.92 | 270.46 | 2,569,974 | +7.45(+2.83%) |
Feb 05, 2021 | 265.79 | 266.99 | 257.94 | 263.01 | 3,246,406 | +19.05(+7.81%) |
Feb 04, 2021 | 241.02 | 244.84 | 235.91 | 243.96 | 2,197,782 | +4.27(+1.78%) |
Feb 03, 2021 | 237.92 | 240.52 | 237.42 | 239.69 | 1,093,625 | +1.70(+0.71%) |
Feb 02, 2021 | 234.11 | 240.34 | 234.11 | 237.99 | 1,325,512 | +4.83(+2.07%) |