Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 348.81 | 352.90 | 337.38 | 338.20 | 228,300 | -13.14(-3.74%) |
Apr 29, 2021 | 352.38 | 353.70 | 348.57 | 351.34 | 201,859 | +1.76(+0.50%) |
Apr 28, 2021 | 346.34 | 351.77 | 343.58 | 349.58 | 232,095 | +2.89(+0.83%) |
Apr 27, 2021 | 341.70 | 349.67 | 340.76 | 346.69 | 239,246 | +7.71(+2.27%) |
Apr 26, 2021 | 345.52 | 349.50 | 336.75 | 338.98 | 249,703 | -4.79(-1.39%) |
Apr 23, 2021 | 338.01 | 346.68 | 335.52 | 343.77 | 232,400 | +9.15(+2.73%) |
Apr 22, 2021 | 333.00 | 340.27 | 332.11 | 334.62 | 161,662 | +1.65(+0.50%) |
Apr 21, 2021 | 327.81 | 335.19 | 325.58 | 332.97 | 170,224 | +5.12(+1.56%) |
Apr 20, 2021 | 334.82 | 335.79 | 322.77 | 327.85 | 193,155 | -9.41(-2.79%) |
Apr 19, 2021 | 339.15 | 339.49 | 333.11 | 337.26 | 197,515 | -3.80(-1.11%) |
Apr 16, 2021 | 342.78 | 345.00 | 339.18 | 341.06 | 150,100 | +1.53(+0.45%) |
Apr 15, 2021 | 339.28 | 340.00 | 332.57 | 339.53 | 157,643 | +3.39(+1.01%) |
Apr 14, 2021 | 334.68 | 340.42 | 331.78 | 336.14 | 154,668 | +0.34(+0.10%) |
Apr 13, 2021 | 345.33 | 345.98 | 334.70 | 335.80 | 158,235 | -10.14(-2.93%) |
Apr 12, 2021 | 341.16 | 348.23 | 338.81 | 345.94 | 245,458 | +3.54(+1.03%) |
Apr 09, 2021 | 336.33 | 343.35 | 336.28 | 342.40 | 130,600 | +5.82(+1.73%) |
Apr 08, 2021 | 342.55 | 342.55 | 334.43 | 336.58 | 160,196 | -2.74(-0.81%) |
Apr 07, 2021 | 339.26 | 341.80 | 335.35 | 339.32 | 187,155 | +0.35(+0.10%) |
Apr 06, 2021 | 333.45 | 347.30 | 332.83 | 338.97 | 301,878 | +7.97(+2.41%) |
Apr 05, 2021 | 333.75 | 333.75 | 325.00 | 331.00 | 264,026 | +0.48(+0.15%) |
Apr 01, 2021 | 334.60 | 335.91 | 328.12 | 330.52 | 279,500 | +0.10(+0.03%) |
Mar 31, 2021 | 329.64 | 333.05 | 327.02 | 330.42 | 163,564 | +4.74(+1.46%) |
Mar 30, 2021 | 320.77 | 327.64 | 319.50 | 325.68 | 207,968 | +5.35(+1.67%) |
Mar 29, 2021 | 333.65 | 335.77 | 318.64 | 320.33 | 295,075 | -13.51(-4.05%) |
Mar 26, 2021 | 323.39 | 333.94 | 321.80 | 333.84 | 208,300 | +12.09(+3.76%) |
Mar 25, 2021 | 307.12 | 323.43 | 305.07 | 321.75 | 199,322 | +10.02(+3.21%) |
Mar 24, 2021 | 321.24 | 323.81 | 311.07 | 311.73 | 328,279 | -6.90(-2.17%) |
Mar 23, 2021 | 331.28 | 336.33 | 314.33 | 318.63 | 372,799 | -14.17(-4.26%) |
Mar 22, 2021 | 342.15 | 342.28 | 329.35 | 332.80 | 393,349 | -5.90(-1.74%) |
Mar 19, 2021 | 334.26 | 342.42 | 327.52 | 338.70 | 575,700 | +7.74(+2.34%) |
Mar 18, 2021 | 342.39 | 343.51 | 328.88 | 330.96 | 206,315 | -13.17(-3.83%) |
Mar 17, 2021 | 338.04 | 344.13 | 332.85 | 344.13 | 215,705 | +5.43(+1.60%) |
Mar 16, 2021 | 345.00 | 345.00 | 334.70 | 338.70 | 172,585 | -4.65(-1.35%) |
Mar 15, 2021 | 328.50 | 343.85 | 328.50 | 343.35 | 227,747 | +15.09(+4.60%) |
Mar 12, 2021 | 325.99 | 332.32 | 324.10 | 328.26 | 205,500 | +1.12(+0.34%) |
Mar 11, 2021 | 319.82 | 327.70 | 314.04 | 327.14 | 358,791 | +11.20(+3.54%) |
Mar 10, 2021 | 325.50 | 328.16 | 314.63 | 315.94 | 285,069 | -6.69(-2.07%) |
Mar 09, 2021 | 322.73 | 326.80 | 318.56 | 322.63 | 345,439 | +5.66(+1.79%) |
Mar 08, 2021 | 317.87 | 329.41 | 316.08 | 316.97 | 363,362 | +0.58(+0.18%) |
Mar 05, 2021 | 315.34 | 317.09 | 303.28 | 316.39 | 366,200 | +5.99(+1.93%) |
Mar 04, 2021 | 318.39 | 323.08 | 304.58 | 310.40 | 335,774 | -10.57(-3.29%) |
Mar 03, 2021 | 326.62 | 331.56 | 320.05 | 320.97 | 314,057 | -4.72(-1.45%) |
Mar 02, 2021 | 332.03 | 334.75 | 325.00 | 325.69 | 225,045 | -5.84(-1.76%) |
Mar 01, 2021 | 330.99 | 338.02 | 329.69 | 331.53 | 360,159 | +5.42(+1.66%) |
Feb 26, 2021 | 323.60 | 331.66 | 322.59 | 326.11 | 470,200 | +7.05(+2.21%) |
Feb 25, 2021 | 333.24 | 333.46 | 317.18 | 319.06 | 279,591 | -12.42(-3.75%) |
Feb 24, 2021 | 324.91 | 334.81 | 324.76 | 331.48 | 302,457 | +7.13(+2.20%) |
Feb 23, 2021 | 323.51 | 325.87 | 311.35 | 324.35 | 426,662 | -3.69(-1.12%) |
Feb 22, 2021 | 329.50 | 340.58 | 326.30 | 328.04 | 309,250 | -3.12(-0.94%) |
Feb 19, 2021 | 322.43 | 331.52 | 321.47 | 331.16 | 392,700 | +7.93(+2.45%) |
Feb 18, 2021 | 321.75 | 325.29 | 318.23 | 323.23 | 243,572 | -0.43(-0.13%) |
Feb 17, 2021 | 321.05 | 325.95 | 317.34 | 323.66 | 276,008 | -0.15(-0.05%) |
Feb 16, 2021 | 326.57 | 326.99 | 318.39 | 323.81 | 379,716 | +0.49(+0.15%) |
Feb 12, 2021 | 317.74 | 323.45 | 316.44 | 323.32 | 219,200 | +3.88(+1.21%) |
Feb 11, 2021 | 324.88 | 324.88 | 315.56 | 319.44 | 300,224 | -1.37(-0.43%) |
Feb 10, 2021 | 328.96 | 329.37 | 319.14 | 320.81 | 329,183 | -4.69(-1.44%) |
Feb 09, 2021 | 319.78 | 326.50 | 319.78 | 325.50 | 293,826 | +5.30(+1.66%) |
Feb 08, 2021 | 317.74 | 322.05 | 314.17 | 320.20 | 348,197 | +3.47(+1.10%) |
Feb 05, 2021 | 321.03 | 331.62 | 310.00 | 316.73 | 505,100 | -0.15(-0.05%) |
Feb 04, 2021 | 311.91 | 324.60 | 311.44 | 316.88 | 395,470 | +7.31(+2.36%) |
Feb 03, 2021 | 314.71 | 316.51 | 307.11 | 309.57 | 217,341 | -2.44(-0.78%) |
Feb 02, 2021 | 306.00 | 316.49 | 304.59 | 312.01 | 334,712 | +12.67(+4.23%) |