Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 319.29 | 320.42 | 314.13 | 316.72 | 901,888 | -3.14(-0.98%) |
Apr 29, 2021 | 311.47 | 320.63 | 309.74 | 319.86 | 813,273 | +9.61(+3.10%) |
Apr 28, 2021 | 329.75 | 329.75 | 308.63 | 310.25 | 1,028,149 | -6.17(-1.95%) |
Apr 27, 2021 | 315.30 | 317.00 | 313.40 | 316.42 | 1,242,294 | +1.09(+0.34%) |
Apr 26, 2021 | 317.69 | 318.00 | 314.93 | 315.33 | 776,210 | -2.38(-0.75%) |
Apr 23, 2021 | 315.65 | 318.93 | 312.60 | 317.70 | 775,316 | +2.60(+0.82%) |
Apr 22, 2021 | 314.86 | 318.98 | 313.40 | 315.11 | 796,494 | +0.02(+0.01%) |
Apr 21, 2021 | 314.56 | 317.23 | 313.78 | 315.09 | 690,734 | +1.23(+0.39%) |
Apr 20, 2021 | 310.64 | 315.28 | 309.64 | 313.86 | 902,725 | +2.95(+0.95%) |
Apr 19, 2021 | 310.89 | 314.32 | 310.16 | 310.91 | 1,020,757 | -1.24(-0.40%) |
Apr 16, 2021 | 310.61 | 312.58 | 308.29 | 312.15 | 1,991,932 | +3.38(+1.10%) |
Apr 15, 2021 | 307.33 | 309.84 | 307.01 | 308.77 | 716,823 | +3.24(+1.06%) |
Apr 14, 2021 | 306.86 | 308.94 | 304.67 | 305.53 | 496,156 | +0.00(+0.00%) |
Apr 13, 2021 | 303.33 | 307.38 | 303.33 | 305.53 | 701,850 | +0.67(+0.22%) |
Apr 12, 2021 | 303.16 | 305.72 | 302.46 | 304.86 | 675,473 | +0.18(+0.06%) |
Apr 09, 2021 | 303.77 | 305.01 | 302.96 | 304.68 | 569,005 | +1.15(+0.38%) |
Apr 08, 2021 | 301.17 | 304.85 | 300.35 | 303.52 | 818,076 | +5.03(+1.69%) |
Apr 07, 2021 | 299.38 | 301.84 | 297.28 | 298.49 | 524,548 | -1.54(-0.51%) |
Apr 06, 2021 | 300.88 | 302.36 | 299.20 | 300.03 | 527,172 | -1.35(-0.45%) |
Apr 05, 2021 | 296.81 | 301.91 | 296.76 | 301.38 | 589,885 | +4.44(+1.50%) |
Apr 01, 2021 | 292.75 | 297.90 | 291.78 | 296.94 | 694,442 | +7.46(+2.58%) |
Mar 31, 2021 | 288.74 | 291.90 | 288.35 | 289.48 | 552,294 | +1.05(+0.36%) |
Mar 30, 2021 | 294.83 | 295.09 | 286.59 | 288.43 | 786,356 | -9.15(-3.08%) |
Mar 29, 2021 | 293.72 | 298.44 | 293.38 | 297.58 | 741,909 | +2.76(+0.94%) |
Mar 26, 2021 | 286.68 | 294.94 | 285.98 | 294.82 | 779,133 | +8.10(+2.82%) |
Mar 25, 2021 | 287.33 | 288.17 | 284.25 | 286.72 | 751,350 | -0.47(-0.16%) |
Mar 24, 2021 | 282.34 | 288.97 | 281.87 | 287.19 | 964,644 | +5.30(+1.88%) |
Mar 23, 2021 | 282.19 | 283.55 | 279.68 | 281.88 | 704,152 | +0.47(+0.17%) |
Mar 22, 2021 | 278.99 | 283.13 | 277.39 | 281.41 | 718,053 | +2.42(+0.87%) |
Mar 19, 2021 | 280.59 | 281.80 | 278.48 | 278.99 | 1,861,131 | +0.18(+0.06%) |
Mar 18, 2021 | 282.99 | 283.70 | 277.37 | 278.81 | 805,228 | -5.33(-1.88%) |
Mar 17, 2021 | 286.62 | 288.69 | 282.70 | 284.14 | 791,369 | -2.98(-1.04%) |
Mar 16, 2021 | 290.01 | 292.26 | 286.40 | 287.12 | 611,128 | -1.14(-0.40%) |
Mar 15, 2021 | 282.67 | 288.69 | 282.06 | 288.26 | 703,630 | +5.55(+1.96%) |
Mar 12, 2021 | 282.61 | 283.28 | 280.81 | 282.72 | 522,792 | +0.11(+0.04%) |
Mar 11, 2021 | 282.80 | 284.36 | 281.75 | 282.61 | 549,183 | +0.39(+0.14%) |
Mar 10, 2021 | 283.44 | 284.05 | 281.24 | 282.22 | 652,562 | +1.06(+0.38%) |
Mar 09, 2021 | 283.23 | 285.01 | 280.87 | 281.17 | 1,353,936 | +0.54(+0.19%) |
Mar 08, 2021 | 279.20 | 284.14 | 278.50 | 280.62 | 1,172,597 | +1.98(+0.71%) |
Mar 05, 2021 | 271.57 | 279.58 | 269.55 | 278.65 | 1,044,449 | +9.14(+3.39%) |
Mar 04, 2021 | 269.01 | 276.46 | 267.55 | 269.51 | 1,034,073 | +0.01(+0.00%) |
Mar 03, 2021 | 272.04 | 273.18 | 269.37 | 269.50 | 888,272 | -3.03(-1.11%) |
Mar 02, 2021 | 272.08 | 274.80 | 270.28 | 272.53 | 725,017 | -1.30(-0.47%) |
Mar 01, 2021 | 268.85 | 275.51 | 268.58 | 273.83 | 738,379 | +7.35(+2.76%) |
Feb 26, 2021 | 269.94 | 271.40 | 264.85 | 266.48 | 1,049,297 | -2.33(-0.87%) |
Feb 25, 2021 | 270.03 | 274.07 | 268.37 | 268.81 | 774,107 | -1.22(-0.45%) |
Feb 24, 2021 | 266.31 | 270.84 | 264.26 | 270.03 | 830,206 | +3.03(+1.14%) |
Feb 23, 2021 | 267.08 | 268.65 | 264.45 | 267.00 | 1,026,546 | -0.96(-0.36%) |
Feb 22, 2021 | 269.06 | 269.96 | 265.56 | 267.95 | 826,018 | -3.28(-1.21%) |
Feb 19, 2021 | 270.25 | 272.59 | 269.32 | 271.23 | 966,054 | +1.59(+0.59%) |
Feb 18, 2021 | 269.47 | 272.61 | 266.87 | 269.64 | 722,591 | -1.71(-0.63%) |
Feb 17, 2021 | 269.01 | 271.79 | 268.65 | 271.36 | 678,191 | +0.19(+0.07%) |
Feb 16, 2021 | 270.90 | 273.14 | 263.93 | 271.16 | 1,070,544 | +1.62(+0.60%) |
Feb 12, 2021 | 265.99 | 275.65 | 265.99 | 269.54 | 941,448 | +0.01(+0.00%) |
Feb 11, 2021 | 269.82 | 270.41 | 266.19 | 269.53 | 586,532 | +1.73(+0.65%) |
Feb 10, 2021 | 274.60 | 274.60 | 266.81 | 267.80 | 878,173 | -5.27(-1.93%) |
Feb 09, 2021 | 269.95 | 275.33 | 269.38 | 273.07 | 700,883 | +3.80(+1.41%) |
Feb 08, 2021 | 269.38 | 271.13 | 267.13 | 269.27 | 753,970 | +1.37(+0.51%) |
Feb 05, 2021 | 269.11 | 270.09 | 267.30 | 267.89 | 496,260 | +0.12(+0.04%) |
Feb 04, 2021 | 264.97 | 267.92 | 263.69 | 267.78 | 685,259 | +2.87(+1.08%) |
Feb 03, 2021 | 267.61 | 269.12 | 264.36 | 264.91 | 511,281 | -4.23(-1.57%) |
Feb 02, 2021 | 263.89 | 272.15 | 263.09 | 269.13 | 758,695 | +7.25(+2.77%) |