Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 325.79 | 329.47 | 324.16 | 324.74 | 26,360,340 | -4.43(-1.34%) |
Apr 29, 2021 | 329.77 | 331.46 | 321.27 | 329.16 | 56,557,864 | +22.39(+7.30%) |
Apr 28, 2021 | 307.03 | 310.59 | 305.05 | 306.77 | 33,982,632 | +3.53(+1.16%) |
Apr 27, 2021 | 303.96 | 305.02 | 300.79 | 303.25 | 15,310,142 | +0.53(+0.17%) |
Apr 26, 2021 | 303.02 | 305.48 | 301.24 | 302.72 | 16,185,000 | +1.91(+0.63%) |
Apr 23, 2021 | 298.44 | 302.27 | 296.83 | 300.81 | 17,578,030 | +4.60(+1.55%) |
Apr 22, 2021 | 301.01 | 302.60 | 295.73 | 296.21 | 16,384,294 | -4.94(-1.64%) |
Apr 21, 2021 | 301.63 | 301.66 | 297.07 | 301.15 | 14,874,643 | -1.18(-0.39%) |
Apr 20, 2021 | 301.67 | 304.78 | 296.89 | 302.33 | 16,806,694 | +0.41(+0.14%) |
Apr 19, 2021 | 304.69 | 307.37 | 300.24 | 301.92 | 14,564,818 | -3.94(-1.29%) |
Apr 16, 2021 | 307.84 | 308.62 | 304.29 | 305.86 | 13,072,956 | -1.64(-0.53%) |
Apr 15, 2021 | 306.01 | 309.81 | 303.78 | 307.49 | 14,568,826 | +5.00(+1.65%) |
Apr 14, 2021 | 306.97 | 307.70 | 301.63 | 302.50 | 17,432,654 | -6.93(-2.24%) |
Apr 13, 2021 | 311.88 | 314.10 | 308.99 | 309.43 | 14,042,174 | -1.78(-0.57%) |
Apr 12, 2021 | 310.72 | 311.82 | 307.60 | 311.21 | 10,889,333 | -0.92(-0.29%) |
Apr 09, 2021 | 311.07 | 314.41 | 310.00 | 312.13 | 16,005,464 | -0.56(-0.18%) |
Apr 08, 2021 | 314.52 | 315.55 | 309.72 | 312.69 | 20,895,554 | -0.07(-0.02%) |
Apr 07, 2021 | 306.01 | 313.92 | 305.18 | 312.76 | 22,864,670 | +6.82(+2.23%) |
Apr 06, 2021 | 308.51 | 311.02 | 304.93 | 305.94 | 17,339,898 | -2.65(-0.86%) |
Apr 05, 2021 | 300.57 | 310.44 | 300.36 | 308.58 | 28,245,092 | +10.24(+3.43%) |
Apr 01, 2021 | 298.08 | 302.08 | 296.29 | 298.34 | 17,634,590 | +4.12(+1.40%) |
Mar 31, 2021 | 289.68 | 296.19 | 288.30 | 294.22 | 19,511,630 | +6.52(+2.27%) |
Mar 30, 2021 | 289.52 | 292.16 | 286.40 | 287.69 | 17,488,580 | -2.82(-0.97%) |
Mar 29, 2021 | 285.47 | 292.87 | 284.40 | 290.51 | 21,729,598 | +7.79(+2.76%) |
Mar 26, 2021 | 278.00 | 284.20 | 277.48 | 282.72 | 17,647,804 | +4.28(+1.54%) |
Mar 25, 2021 | 280.68 | 287.75 | 277.46 | 278.44 | 24,509,804 | -3.40(-1.20%) |
Mar 24, 2021 | 290.69 | 291.41 | 280.86 | 281.84 | 18,683,086 | -8.48(-2.92%) |
Mar 23, 2021 | 292.84 | 297.68 | 289.50 | 290.32 | 23,018,110 | -2.91(-0.99%) |
Mar 22, 2021 | 290.14 | 299.38 | 286.45 | 293.23 | 28,272,934 | +3.43(+1.18%) |
Mar 19, 2021 | 280.92 | 292.49 | 280.90 | 289.80 | 38,971,804 | +11.48(+4.12%) |
Mar 18, 2021 | 279.57 | 284.89 | 277.99 | 278.32 | 18,762,646 | -5.38(-1.90%) |
Mar 17, 2021 | 275.41 | 285.93 | 275.12 | 283.71 | 21,323,924 | +4.73(+1.69%) |
Mar 16, 2021 | 275.79 | 281.84 | 274.51 | 278.98 | 22,447,962 | +5.52(+2.02%) |
Mar 15, 2021 | 268.80 | 275.67 | 268.21 | 273.46 | 16,868,876 | +5.34(+1.99%) |
Mar 12, 2021 | 268.86 | 269.45 | 263.74 | 268.12 | 20,621,958 | -5.47(-2.00%) |
Mar 11, 2021 | 267.83 | 277.61 | 267.54 | 273.59 | 21,840,076 | +8.97(+3.39%) |
Mar 10, 2021 | 268.36 | 268.69 | 262.59 | 264.62 | 14,212,665 | -0.84(-0.32%) |
Mar 09, 2021 | 260.89 | 268.25 | 259.54 | 265.46 | 22,041,812 | +10.42(+4.09%) |
Mar 08, 2021 | 265.27 | 265.30 | 254.78 | 255.04 | 18,390,288 | -8.96(-3.39%) |
Mar 05, 2021 | 260.39 | 265.17 | 255.34 | 264.00 | 26,848,456 | +6.63(+2.58%) |
Mar 04, 2021 | 256.20 | 266.21 | 253.23 | 257.37 | 31,605,238 | +2.23(+0.87%) |
Mar 03, 2021 | 260.01 | 260.71 | 254.83 | 255.14 | 15,490,142 | -3.59(-1.39%) |
Mar 02, 2021 | 265.50 | 266.43 | 258.38 | 258.73 | 15,169,174 | -5.90(-2.23%) |
Mar 01, 2021 | 260.54 | 266.37 | 257.63 | 264.63 | 22,139,906 | +7.28(+2.83%) |
Feb 26, 2021 | 256.20 | 265.27 | 256.20 | 257.35 | 26,647,744 | +2.93(+1.15%) |
Feb 25, 2021 | 262.02 | 266.66 | 253.77 | 254.42 | 19,021,276 | -9.61(-3.64%) |
Feb 24, 2021 | 262.05 | 266.10 | 258.12 | 264.03 | 15,717,454 | -1.55(-0.58%) |
Feb 23, 2021 | 259.23 | 267.18 | 254.69 | 265.58 | 21,927,794 | +5.52(+2.12%) |
Feb 22, 2021 | 257.68 | 262.79 | 257.26 | 260.05 | 17,400,862 | -1.23(-0.47%) |
Feb 19, 2021 | 269.57 | 269.98 | 259.87 | 261.28 | 25,649,686 | -7.82(-2.91%) |
Feb 18, 2021 | 269.28 | 271.66 | 265.75 | 269.10 | 15,237,881 | -4.18(-1.53%) |
Feb 17, 2021 | 270.95 | 273.68 | 269.29 | 273.28 | 12,763,842 | -0.40(-0.15%) |
Feb 16, 2021 | 270.51 | 276.31 | 269.76 | 273.68 | 15,403,510 | +3.47(+1.28%) |
Feb 12, 2021 | 270.23 | 270.89 | 268.06 | 270.21 | 9,107,153 | +0.11(+0.04%) |
Feb 11, 2021 | 271.60 | 273.29 | 268.20 | 270.10 | 12,814,702 | -1.48(-0.54%) |
Feb 10, 2021 | 272.16 | 273.51 | 267.44 | 271.58 | 14,667,737 | +2.42(+0.90%) |
Feb 09, 2021 | 266.16 | 273.10 | 265.47 | 269.16 | 14,610,015 | +2.87(+1.08%) |
Feb 08, 2021 | 268.46 | 269.57 | 264.72 | 266.30 | 13,752,301 | -1.52(-0.57%) |
Feb 05, 2021 | 266.52 | 268.88 | 265.39 | 267.82 | 12,467,514 | +1.61(+0.60%) |
Feb 04, 2021 | 266.73 | 267.88 | 263.72 | 266.21 | 16,056,162 | -0.16(-0.06%) |
Feb 03, 2021 | 265.34 | 268.92 | 263.56 | 266.37 | 14,162,229 | -0.43(-0.16%) |
Feb 02, 2021 | 263.72 | 268.56 | 262.99 | 266.80 | 17,287,446 | +5.06(+1.94%) |