Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 322.67 | 328.66 | 321.37 | 326.32 | 923,282 | +3.94(+1.22%) |
Apr 29, 2021 | 322.82 | 331.35 | 320.79 | 322.38 | 518,097 | +2.31(+0.72%) |
Apr 28, 2021 | 319.02 | 322.34 | 317.15 | 320.06 | 318,141 | +1.86(+0.58%) |
Apr 27, 2021 | 319.27 | 321.36 | 316.50 | 318.20 | 406,353 | -2.05(-0.64%) |
Apr 26, 2021 | 322.15 | 322.96 | 319.86 | 320.25 | 322,061 | -1.26(-0.39%) |
Apr 23, 2021 | 320.12 | 323.82 | 317.36 | 321.51 | 311,787 | +1.83(+0.57%) |
Apr 22, 2021 | 323.33 | 324.32 | 316.91 | 319.69 | 408,867 | -1.98(-0.61%) |
Apr 21, 2021 | 317.86 | 322.49 | 315.59 | 321.66 | 411,567 | +4.61(+1.45%) |
Apr 20, 2021 | 313.99 | 317.68 | 313.92 | 317.05 | 319,065 | +2.55(+0.81%) |
Apr 19, 2021 | 309.52 | 314.90 | 309.52 | 314.50 | 338,335 | +2.94(+0.94%) |
Apr 16, 2021 | 309.62 | 312.56 | 306.52 | 311.56 | 366,046 | +2.86(+0.93%) |
Apr 15, 2021 | 299.14 | 309.30 | 298.98 | 308.70 | 367,192 | +10.81(+3.63%) |
Apr 14, 2021 | 303.69 | 305.24 | 296.78 | 297.89 | 424,650 | -6.34(-2.08%) |
Apr 13, 2021 | 296.39 | 304.67 | 296.26 | 304.23 | 326,276 | +9.44(+3.20%) |
Apr 12, 2021 | 294.38 | 296.49 | 293.03 | 294.79 | 337,161 | +0.42(+0.14%) |
Apr 09, 2021 | 290.09 | 294.41 | 289.21 | 294.38 | 203,068 | +4.61(+1.59%) |
Apr 08, 2021 | 288.35 | 292.13 | 287.15 | 289.77 | 279,925 | +2.68(+0.93%) |
Apr 07, 2021 | 287.87 | 289.65 | 286.56 | 287.09 | 293,868 | -2.08(-0.72%) |
Apr 06, 2021 | 289.68 | 293.17 | 287.53 | 289.17 | 335,543 | +1.71(+0.59%) |
Apr 05, 2021 | 284.67 | 288.43 | 283.23 | 287.47 | 378,799 | +4.76(+1.68%) |
Apr 01, 2021 | 281.91 | 282.96 | 276.88 | 282.71 | 396,969 | +2.97(+1.06%) |
Mar 31, 2021 | 277.07 | 282.18 | 274.07 | 279.74 | 709,743 | +3.42(+1.24%) |
Mar 30, 2021 | 276.23 | 278.16 | 274.51 | 276.33 | 374,971 | -2.15(-0.77%) |
Mar 29, 2021 | 276.18 | 281.30 | 273.69 | 278.48 | 367,609 | +0.20(+0.07%) |
Mar 26, 2021 | 274.46 | 278.69 | 271.95 | 278.28 | 479,869 | +4.82(+1.76%) |
Mar 25, 2021 | 276.65 | 276.65 | 267.63 | 273.46 | 481,565 | -2.61(-0.95%) |
Mar 24, 2021 | 280.90 | 281.82 | 273.58 | 276.07 | 377,473 | -5.13(-1.83%) |
Mar 23, 2021 | 281.02 | 283.93 | 279.73 | 281.20 | 367,129 | +0.75(+0.27%) |
Mar 22, 2021 | 274.63 | 281.08 | 273.57 | 280.45 | 360,712 | +5.30(+1.93%) |
Mar 19, 2021 | 266.97 | 277.56 | 266.97 | 275.15 | 837,454 | +8.14(+3.05%) |
Mar 18, 2021 | 270.87 | 272.78 | 266.48 | 267.01 | 454,813 | -5.60(-2.05%) |
Mar 17, 2021 | 269.57 | 274.89 | 268.67 | 272.61 | 349,560 | +0.42(+0.15%) |
Mar 16, 2021 | 275.51 | 277.44 | 271.35 | 272.19 | 296,066 | -1.84(-0.67%) |
Mar 15, 2021 | 272.02 | 274.55 | 269.76 | 274.02 | 326,717 | +1.89(+0.69%) |
Mar 12, 2021 | 270.01 | 273.29 | 268.81 | 272.14 | 255,748 | +1.22(+0.45%) |
Mar 11, 2021 | 268.68 | 271.81 | 266.93 | 270.92 | 280,993 | +5.12(+1.93%) |
Mar 10, 2021 | 269.77 | 274.83 | 264.73 | 265.79 | 367,776 | +0.31(+0.12%) |
Mar 09, 2021 | 263.54 | 272.39 | 263.50 | 265.49 | 371,289 | +6.03(+2.32%) |
Mar 08, 2021 | 260.49 | 265.58 | 257.27 | 259.46 | 427,486 | -1.04(-0.40%) |
Mar 05, 2021 | 257.61 | 261.10 | 252.02 | 260.50 | 572,237 | +5.07(+1.99%) |
Mar 04, 2021 | 265.80 | 266.10 | 253.37 | 255.43 | 570,481 | -10.25(-3.86%) |
Mar 03, 2021 | 274.99 | 275.05 | 265.45 | 265.69 | 460,325 | -10.40(-3.77%) |
Mar 02, 2021 | 281.61 | 282.92 | 275.26 | 276.09 | 326,302 | -4.86(-1.73%) |
Mar 01, 2021 | 279.65 | 283.90 | 279.65 | 280.94 | 409,806 | +2.32(+0.83%) |
Feb 26, 2021 | 276.91 | 281.92 | 274.83 | 278.62 | 673,066 | +2.95(+1.07%) |
Feb 25, 2021 | 276.90 | 279.40 | 273.66 | 275.67 | 364,091 | -1.23(-0.44%) |
Feb 24, 2021 | 272.08 | 278.10 | 270.54 | 276.90 | 409,269 | +4.60(+1.69%) |
Feb 23, 2021 | 268.16 | 273.65 | 263.51 | 272.31 | 687,363 | +1.63(+0.60%) |
Feb 22, 2021 | 278.79 | 278.93 | 269.70 | 270.68 | 504,943 | -8.84(-3.16%) |
Feb 19, 2021 | 295.53 | 296.09 | 277.31 | 279.51 | 1,063,589 | -15.08(-5.12%) |
Feb 18, 2021 | 298.82 | 301.08 | 288.73 | 294.60 | 644,298 | +2.73(+0.94%) |
Feb 17, 2021 | 292.01 | 294.35 | 288.68 | 291.87 | 418,067 | -1.61(-0.55%) |
Feb 16, 2021 | 291.29 | 294.43 | 290.87 | 293.47 | 420,662 | +1.59(+0.54%) |
Feb 12, 2021 | 288.48 | 292.14 | 287.06 | 291.88 | 269,750 | +2.90(+1.00%) |
Feb 11, 2021 | 292.81 | 293.35 | 286.35 | 288.99 | 443,720 | -1.19(-0.41%) |
Feb 10, 2021 | 287.95 | 292.44 | 286.18 | 290.18 | 337,095 | +2.38(+0.83%) |
Feb 09, 2021 | 292.22 | 294.86 | 286.53 | 287.79 | 524,726 | -4.54(-1.55%) |
Feb 08, 2021 | 290.68 | 295.00 | 290.34 | 292.33 | 387,962 | +3.09(+1.07%) |
Feb 05, 2021 | 289.47 | 291.87 | 287.83 | 289.24 | 454,485 | +1.09(+0.38%) |
Feb 04, 2021 | 290.77 | 293.51 | 287.27 | 288.15 | 597,146 | -1.82(-0.63%) |
Feb 03, 2021 | 292.48 | 294.56 | 285.56 | 289.97 | 671,742 | -2.50(-0.86%) |
Feb 02, 2021 | 297.83 | 301.11 | 292.47 | 292.47 | 423,472 | -2.40(-0.81%) |