Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 319.57 | 320.71 | 314.41 | 317.00 | 901,077 | -3.14(-0.98%) |
Apr 29, 2021 | 311.75 | 320.92 | 310.01 | 320.14 | 812,542 | +9.62(+3.10%) |
Apr 28, 2021 | 330.05 | 330.05 | 308.91 | 310.53 | 1,027,225 | -6.17(-1.95%) |
Apr 27, 2021 | 315.58 | 317.29 | 313.68 | 316.70 | 1,241,177 | +1.09(+0.34%) |
Apr 26, 2021 | 317.98 | 318.29 | 315.22 | 315.61 | 775,512 | -2.38(-0.75%) |
Apr 23, 2021 | 315.93 | 319.21 | 312.88 | 317.99 | 774,619 | +2.60(+0.82%) |
Apr 22, 2021 | 315.14 | 319.26 | 313.68 | 315.39 | 795,778 | +0.02(+0.01%) |
Apr 21, 2021 | 314.85 | 317.51 | 314.06 | 315.37 | 690,113 | +1.23(+0.39%) |
Apr 20, 2021 | 310.92 | 315.56 | 309.92 | 314.14 | 901,913 | +2.95(+0.95%) |
Apr 19, 2021 | 311.17 | 314.60 | 310.44 | 311.19 | 1,019,839 | -1.24(-0.40%) |
Apr 16, 2021 | 310.89 | 312.86 | 308.57 | 312.43 | 1,990,141 | +3.39(+1.10%) |
Apr 15, 2021 | 307.61 | 310.12 | 307.29 | 309.05 | 716,178 | +3.24(+1.06%) |
Apr 14, 2021 | 307.13 | 309.22 | 304.94 | 305.80 | 495,710 | +0.00(+0.00%) |
Apr 13, 2021 | 303.60 | 307.66 | 303.60 | 305.80 | 701,219 | +0.67(+0.22%) |
Apr 12, 2021 | 303.44 | 306.00 | 302.73 | 305.13 | 674,866 | +0.18(+0.06%) |
Apr 09, 2021 | 304.05 | 305.28 | 303.23 | 304.95 | 568,494 | +1.15(+0.38%) |
Apr 08, 2021 | 301.44 | 305.12 | 300.62 | 303.80 | 817,341 | +5.04(+1.69%) |
Apr 07, 2021 | 299.65 | 302.11 | 297.55 | 298.76 | 524,077 | -1.54(-0.51%) |
Apr 06, 2021 | 301.15 | 302.63 | 299.47 | 300.30 | 526,698 | -1.35(-0.45%) |
Apr 05, 2021 | 297.08 | 302.19 | 297.02 | 301.65 | 589,355 | +4.44(+1.50%) |
Apr 01, 2021 | 293.02 | 298.17 | 292.05 | 297.21 | 693,818 | +7.47(+2.58%) |
Mar 31, 2021 | 289.00 | 292.16 | 288.61 | 289.74 | 551,797 | +1.05(+0.36%) |
Mar 30, 2021 | 295.09 | 295.35 | 286.85 | 288.69 | 785,649 | -9.16(-3.08%) |
Mar 29, 2021 | 293.99 | 298.71 | 293.65 | 297.85 | 741,242 | +2.77(+0.94%) |
Mar 26, 2021 | 286.94 | 295.21 | 286.23 | 295.08 | 778,432 | +8.10(+2.82%) |
Mar 25, 2021 | 287.59 | 288.43 | 284.50 | 286.98 | 750,675 | -0.47(-0.16%) |
Mar 24, 2021 | 282.60 | 289.23 | 282.12 | 287.45 | 963,776 | +5.31(+1.88%) |
Mar 23, 2021 | 282.45 | 283.81 | 279.93 | 282.14 | 703,519 | +0.48(+0.17%) |
Mar 22, 2021 | 279.24 | 283.39 | 277.64 | 281.66 | 717,407 | +2.43(+0.87%) |
Mar 19, 2021 | 280.84 | 282.05 | 278.73 | 279.24 | 1,859,458 | +0.18(+0.06%) |
Mar 18, 2021 | 283.25 | 283.95 | 277.62 | 279.06 | 804,504 | -5.34(-1.88%) |
Mar 17, 2021 | 286.87 | 288.95 | 282.96 | 284.40 | 790,658 | -2.98(-1.04%) |
Mar 16, 2021 | 290.27 | 292.52 | 286.66 | 287.38 | 610,578 | -1.15(-0.40%) |
Mar 15, 2021 | 282.93 | 288.95 | 282.31 | 288.52 | 702,998 | +5.55(+1.96%) |
Mar 12, 2021 | 282.87 | 283.54 | 281.06 | 282.97 | 522,322 | +0.11(+0.04%) |
Mar 11, 2021 | 283.05 | 284.61 | 282.00 | 282.87 | 548,689 | +0.39(+0.14%) |
Mar 10, 2021 | 283.69 | 284.30 | 281.49 | 282.48 | 651,976 | +1.06(+0.38%) |
Mar 09, 2021 | 283.49 | 285.26 | 281.12 | 281.42 | 1,352,719 | +0.54(+0.19%) |
Mar 08, 2021 | 279.45 | 284.40 | 278.75 | 280.88 | 1,171,543 | +1.98(+0.71%) |
Mar 05, 2021 | 271.81 | 279.83 | 269.80 | 278.90 | 1,043,510 | +9.15(+3.39%) |
Mar 04, 2021 | 269.25 | 276.70 | 267.79 | 269.75 | 1,033,143 | +0.01(+0.00%) |
Mar 03, 2021 | 272.28 | 273.43 | 269.61 | 269.74 | 887,473 | -3.04(-1.11%) |
Mar 02, 2021 | 272.33 | 275.05 | 270.52 | 272.78 | 724,365 | -1.30(-0.47%) |
Mar 01, 2021 | 269.09 | 275.75 | 268.83 | 274.08 | 737,715 | +7.36(+2.76%) |
Feb 26, 2021 | 270.19 | 271.64 | 265.09 | 266.72 | 1,048,354 | -2.33(-0.87%) |
Feb 25, 2021 | 270.27 | 274.32 | 268.61 | 269.05 | 773,411 | -1.22(-0.45%) |
Feb 24, 2021 | 266.55 | 271.09 | 264.50 | 270.27 | 829,460 | +3.04(+1.14%) |
Feb 23, 2021 | 267.32 | 268.89 | 264.69 | 267.24 | 1,025,623 | -0.96(-0.36%) |
Feb 22, 2021 | 269.31 | 270.21 | 265.80 | 268.19 | 825,275 | -3.28(-1.21%) |
Feb 19, 2021 | 270.50 | 272.83 | 269.56 | 271.48 | 965,186 | +1.59(+0.59%) |
Feb 18, 2021 | 269.71 | 272.85 | 267.11 | 269.89 | 721,941 | -1.71(-0.63%) |
Feb 17, 2021 | 269.25 | 272.04 | 268.89 | 271.60 | 677,581 | +0.19(+0.07%) |
Feb 16, 2021 | 271.15 | 273.38 | 264.17 | 271.41 | 1,069,582 | +1.63(+0.60%) |
Feb 12, 2021 | 266.23 | 275.90 | 266.23 | 269.78 | 940,601 | +0.01(+0.00%) |
Feb 11, 2021 | 270.06 | 270.65 | 266.43 | 269.77 | 586,005 | +1.73(+0.65%) |
Feb 10, 2021 | 274.85 | 274.85 | 267.05 | 268.04 | 877,383 | -5.28(-1.93%) |
Feb 09, 2021 | 270.20 | 275.58 | 269.63 | 273.31 | 700,253 | +3.81(+1.41%) |
Feb 08, 2021 | 269.63 | 271.38 | 267.37 | 269.51 | 753,292 | +1.37(+0.51%) |
Feb 05, 2021 | 269.36 | 270.33 | 267.54 | 268.14 | 495,814 | +0.12(+0.04%) |
Feb 04, 2021 | 265.21 | 268.17 | 263.92 | 268.02 | 684,643 | +2.88(+1.08%) |
Feb 03, 2021 | 267.86 | 269.37 | 264.60 | 265.14 | 510,821 | -4.23(-1.57%) |
Feb 02, 2021 | 264.13 | 272.39 | 263.32 | 269.38 | 758,013 | +7.26(+2.77%) |