Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 337.32 | 340.23 | 335.80 | 337.91 | 1,337,596 | +2.12(+0.63%) |
Apr 29, 2021 | 326.05 | 337.65 | 325.67 | 335.79 | 1,385,313 | +13.20(+4.09%) |
Apr 28, 2021 | 324.40 | 324.40 | 320.87 | 322.59 | 800,923 | -1.43(-0.44%) |
Apr 27, 2021 | 321.65 | 324.97 | 320.35 | 324.02 | 774,288 | +1.97(+0.61%) |
Apr 26, 2021 | 326.09 | 326.99 | 320.86 | 322.04 | 936,199 | -4.04(-1.24%) |
Apr 23, 2021 | 326.96 | 327.76 | 324.25 | 326.08 | 1,062,671 | -1.33(-0.40%) |
Apr 22, 2021 | 328.08 | 329.09 | 325.84 | 327.41 | 763,705 | -1.99(-0.60%) |
Apr 21, 2021 | 329.02 | 330.38 | 327.51 | 329.40 | 785,343 | +0.36(+0.11%) |
Apr 20, 2021 | 328.72 | 330.44 | 327.15 | 329.04 | 839,449 | +0.48(+0.15%) |
Apr 19, 2021 | 330.81 | 331.05 | 326.81 | 328.56 | 857,445 | -1.71(-0.52%) |
Apr 16, 2021 | 330.41 | 331.60 | 327.64 | 330.27 | 1,958,563 | +1.75(+0.53%) |
Apr 15, 2021 | 325.90 | 329.51 | 324.70 | 328.52 | 892,202 | +2.64(+0.81%) |
Apr 14, 2021 | 323.42 | 327.37 | 322.84 | 325.88 | 773,044 | +3.06(+0.95%) |
Apr 13, 2021 | 323.16 | 324.40 | 322.22 | 322.81 | 819,355 | -1.98(-0.61%) |
Apr 12, 2021 | 324.14 | 326.91 | 321.96 | 324.80 | 768,073 | +0.71(+0.22%) |
Apr 09, 2021 | 321.02 | 324.76 | 320.68 | 324.09 | 1,055,014 | +3.65(+1.14%) |
Apr 08, 2021 | 317.44 | 321.61 | 317.44 | 320.44 | 1,016,518 | +2.05(+0.64%) |
Apr 07, 2021 | 317.20 | 318.67 | 314.48 | 318.39 | 979,101 | +2.68(+0.85%) |
Apr 06, 2021 | 312.68 | 316.81 | 311.84 | 315.71 | 835,372 | +0.49(+0.15%) |
Apr 05, 2021 | 307.84 | 315.56 | 307.84 | 315.23 | 1,223,209 | +8.02(+2.61%) |
Apr 01, 2021 | 307.97 | 309.92 | 306.32 | 307.21 | 897,150 | -1.33(-0.43%) |
Mar 31, 2021 | 306.62 | 309.19 | 305.33 | 308.54 | 1,061,266 | +0.92(+0.30%) |
Mar 30, 2021 | 307.99 | 309.55 | 306.56 | 307.63 | 936,714 | -0.45(-0.15%) |
Mar 29, 2021 | 304.79 | 310.94 | 304.79 | 308.08 | 952,171 | +3.94(+1.29%) |
Mar 26, 2021 | 306.30 | 308.11 | 300.94 | 304.14 | 1,103,684 | -2.07(-0.68%) |
Mar 25, 2021 | 302.36 | 306.98 | 301.54 | 306.21 | 1,077,627 | +4.92(+1.63%) |
Mar 24, 2021 | 300.44 | 306.38 | 300.44 | 301.29 | 1,129,661 | +1.80(+0.60%) |
Mar 23, 2021 | 298.51 | 302.59 | 298.51 | 299.49 | 1,219,794 | -0.07(-0.02%) |
Mar 22, 2021 | 293.67 | 300.97 | 292.98 | 299.55 | 1,244,916 | +5.30(+1.80%) |
Mar 19, 2021 | 300.86 | 301.69 | 294.21 | 294.25 | 2,104,994 | -6.00(-2.00%) |
Mar 18, 2021 | 295.71 | 300.87 | 295.71 | 300.25 | 1,072,177 | +4.17(+1.41%) |
Mar 17, 2021 | 292.54 | 300.54 | 292.54 | 296.08 | 1,158,052 | +4.51(+1.55%) |
Mar 16, 2021 | 291.48 | 293.08 | 287.25 | 291.57 | 855,264 | +0.09(+0.03%) |
Mar 15, 2021 | 289.83 | 292.41 | 289.09 | 291.48 | 876,656 | +3.77(+1.31%) |
Mar 12, 2021 | 288.36 | 289.15 | 286.89 | 287.71 | 977,603 | +2.27(+0.79%) |
Mar 11, 2021 | 285.42 | 287.04 | 283.41 | 285.44 | 916,756 | -0.56(-0.20%) |
Mar 10, 2021 | 284.58 | 288.03 | 282.07 | 286.01 | 1,033,537 | +1.62(+0.57%) |
Mar 09, 2021 | 289.66 | 290.31 | 283.43 | 284.38 | 1,367,874 | -6.98(-2.39%) |
Mar 08, 2021 | 289.24 | 295.70 | 287.49 | 291.36 | 1,359,354 | +4.49(+1.57%) |
Mar 05, 2021 | 284.82 | 288.37 | 281.39 | 286.87 | 1,056,692 | +3.24(+1.14%) |
Mar 04, 2021 | 285.50 | 289.70 | 281.55 | 283.63 | 1,500,080 | -1.52(-0.53%) |
Mar 03, 2021 | 284.58 | 290.75 | 284.08 | 285.15 | 889,767 | +0.31(+0.11%) |
Mar 02, 2021 | 279.81 | 286.48 | 279.58 | 284.84 | 1,890,324 | +5.07(+1.81%) |
Mar 01, 2021 | 278.90 | 283.55 | 278.90 | 279.77 | 1,130,038 | +1.72(+0.62%) |
Feb 26, 2021 | 285.74 | 286.08 | 278.00 | 278.06 | 1,212,773 | -8.37(-2.92%) |
Feb 25, 2021 | 285.58 | 290.78 | 284.46 | 286.43 | 1,468,444 | +0.15(+0.05%) |
Feb 24, 2021 | 284.49 | 288.87 | 281.70 | 286.27 | 1,203,475 | +2.89(+1.02%) |
Feb 23, 2021 | 285.48 | 288.96 | 280.50 | 283.38 | 1,321,103 | +0.70(+0.25%) |
Feb 22, 2021 | 279.98 | 284.13 | 278.96 | 282.68 | 1,329,847 | +0.66(+0.24%) |
Feb 19, 2021 | 283.15 | 283.54 | 281.11 | 282.01 | 1,267,743 | -0.59(-0.21%) |
Feb 18, 2021 | 280.65 | 283.46 | 279.94 | 282.60 | 757,907 | +0.64(+0.23%) |
Feb 17, 2021 | 275.86 | 282.00 | 273.32 | 281.96 | 1,103,460 | +5.98(+2.17%) |
Feb 16, 2021 | 281.66 | 282.86 | 275.72 | 275.98 | 1,066,052 | -6.15(-2.18%) |
Feb 12, 2021 | 283.23 | 286.06 | 280.94 | 282.13 | 689,522 | -2.15(-0.76%) |
Feb 11, 2021 | 287.08 | 288.62 | 283.82 | 284.28 | 1,072,800 | -3.80(-1.32%) |
Feb 10, 2021 | 289.04 | 289.04 | 286.90 | 288.08 | 893,092 | -0.14(-0.05%) |
Feb 09, 2021 | 283.69 | 290.94 | 282.79 | 288.22 | 1,366,506 | +3.46(+1.22%) |
Feb 08, 2021 | 285.58 | 286.15 | 282.82 | 284.75 | 1,674,535 | +1.27(+0.45%) |
Feb 05, 2021 | 287.82 | 289.04 | 283.27 | 283.48 | 1,213,673 | -2.90(-1.01%) |
Feb 04, 2021 | 286.05 | 288.16 | 284.37 | 286.39 | 1,368,814 | +1.05(+0.37%) |
Feb 03, 2021 | 283.23 | 286.48 | 282.52 | 285.33 | 1,022,953 | +0.70(+0.25%) |
Feb 02, 2021 | 279.71 | 286.64 | 278.96 | 284.63 | 2,346,243 | +7.30(+2.63%) |