Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 297.08 | 306.21 | 294.87 | 297.46 | 399,800 | -2.96(-0.99%) |
Apr 29, 2021 | 317.45 | 317.45 | 297.23 | 300.42 | 632,898 | -15.98(-5.05%) |
Apr 28, 2021 | 311.49 | 319.81 | 310.01 | 316.40 | 261,859 | -1.61(-0.51%) |
Apr 27, 2021 | 322.37 | 323.29 | 316.13 | 318.01 | 303,415 | -3.22(-1.00%) |
Apr 26, 2021 | 307.96 | 322.12 | 305.37 | 321.23 | 502,205 | +15.05(+4.92%) |
Apr 23, 2021 | 307.16 | 310.36 | 300.43 | 306.18 | 438,600 | -0.51(-0.17%) |
Apr 22, 2021 | 300.79 | 315.37 | 300.79 | 306.69 | 467,976 | +6.66(+2.22%) |
Apr 21, 2021 | 295.96 | 302.92 | 293.44 | 300.03 | 747,295 | +2.40(+0.81%) |
Apr 20, 2021 | 303.08 | 309.98 | 296.09 | 297.63 | 387,556 | -3.29(-1.09%) |
Apr 19, 2021 | 310.99 | 314.90 | 298.56 | 300.92 | 690,638 | -14.93(-4.73%) |
Apr 16, 2021 | 319.64 | 319.85 | 310.00 | 315.85 | 519,400 | -3.74(-1.17%) |
Apr 15, 2021 | 313.01 | 321.61 | 308.17 | 319.59 | 608,162 | +10.59(+3.43%) |
Apr 14, 2021 | 317.95 | 324.25 | 307.79 | 309.00 | 533,248 | -6.80(-2.15%) |
Apr 13, 2021 | 310.29 | 319.79 | 308.00 | 315.80 | 682,969 | +11.59(+3.81%) |
Apr 12, 2021 | 294.15 | 306.71 | 291.54 | 304.21 | 600,939 | +6.25(+2.10%) |
Apr 09, 2021 | 293.85 | 300.43 | 286.38 | 297.96 | 888,000 | +1.21(+0.41%) |
Apr 08, 2021 | 290.00 | 301.05 | 288.99 | 296.75 | 1,034,178 | +11.96(+4.20%) |
Apr 07, 2021 | 292.77 | 298.65 | 281.78 | 284.79 | 1,147,817 | -11.71(-3.95%) |
Apr 06, 2021 | 289.19 | 299.19 | 286.50 | 296.50 | 1,545,266 | +6.90(+2.38%) |
Apr 05, 2021 | 283.25 | 290.17 | 282.58 | 289.60 | 1,588,022 | -0.73(-0.25%) |
Apr 01, 2021 | 271.29 | 291.07 | 271.25 | 290.33 | 1,797,300 | +22.90(+8.56%) |
Mar 31, 2021 | 265.83 | 272.88 | 265.83 | 267.43 | 1,013,880 | +7.74(+2.98%) |
Mar 30, 2021 | 257.41 | 262.80 | 250.79 | 259.69 | 1,106,003 | +1.19(+0.46%) |
Mar 29, 2021 | 264.52 | 265.89 | 257.24 | 258.50 | 1,549,136 | -7.27(-2.74%) |
Mar 26, 2021 | 270.67 | 282.87 | 261.76 | 265.77 | 1,871,100 | -6.74(-2.47%) |
Mar 25, 2021 | 278.04 | 285.85 | 271.24 | 272.51 | 1,568,961 | -11.07(-3.90%) |
Mar 24, 2021 | 302.00 | 305.84 | 282.50 | 283.58 | 863,915 | -21.42(-7.02%) |
Mar 23, 2021 | 306.76 | 310.82 | 303.25 | 305.00 | 376,504 | -4.77(-1.54%) |
Mar 22, 2021 | 303.85 | 312.80 | 302.48 | 309.77 | 759,590 | +7.09(+2.34%) |
Mar 19, 2021 | 304.51 | 311.07 | 298.83 | 302.68 | 1,716,100 | +1.34(+0.44%) |
Mar 18, 2021 | 307.42 | 307.85 | 298.06 | 301.34 | 862,871 | -14.85(-4.70%) |
Mar 17, 2021 | 312.02 | 321.65 | 304.52 | 316.19 | 526,737 | -2.64(-0.83%) |
Mar 16, 2021 | 330.00 | 334.49 | 312.25 | 318.83 | 526,748 | -4.47(-1.38%) |
Mar 15, 2021 | 321.63 | 327.05 | 318.00 | 323.30 | 767,428 | +3.24(+1.01%) |
Mar 12, 2021 | 321.00 | 321.86 | 306.40 | 320.06 | 1,097,500 | -7.20(-2.20%) |
Mar 11, 2021 | 303.00 | 329.04 | 303.00 | 327.26 | 1,547,028 | +32.81(+11.14%) |
Mar 10, 2021 | 325.00 | 333.42 | 292.60 | 294.45 | 1,852,608 | -17.47(-5.60%) |
Mar 09, 2021 | 304.24 | 315.00 | 302.25 | 311.92 | 1,470,153 | +24.87(+8.66%) |
Mar 08, 2021 | 310.03 | 319.12 | 284.43 | 287.05 | 1,272,356 | -21.12(-6.85%) |
Mar 05, 2021 | 330.20 | 334.77 | 295.68 | 308.17 | 1,878,500 | -20.12(-6.13%) |
Mar 04, 2021 | 347.70 | 357.10 | 319.42 | 328.29 | 1,642,621 | -23.76(-6.75%) |
Mar 03, 2021 | 376.97 | 379.97 | 348.26 | 352.05 | 1,038,004 | -27.88(-7.34%) |
Mar 02, 2021 | 399.95 | 399.95 | 379.93 | 379.93 | 617,340 | -15.11(-3.82%) |
Mar 01, 2021 | 391.03 | 396.96 | 383.41 | 395.04 | 525,326 | +9.11(+2.36%) |
Feb 26, 2021 | 384.11 | 390.17 | 370.23 | 385.93 | 1,149,000 | +5.93(+1.56%) |
Feb 25, 2021 | 392.91 | 404.13 | 375.22 | 380.00 | 880,439 | -18.14(-4.56%) |
Feb 24, 2021 | 379.86 | 404.54 | 372.12 | 398.14 | 900,990 | +17.45(+4.58%) |
Feb 23, 2021 | 379.91 | 382.29 | 352.58 | 380.69 | 1,201,003 | -11.87(-3.02%) |
Feb 22, 2021 | 407.66 | 414.93 | 391.53 | 392.56 | 813,857 | -25.74(-6.15%) |
Feb 19, 2021 | 409.00 | 419.14 | 404.80 | 418.30 | 486,800 | +15.80(+3.93%) |
Feb 18, 2021 | 402.08 | 409.82 | 397.40 | 402.50 | 679,398 | -8.30(-2.02%) |
Feb 17, 2021 | 401.20 | 411.27 | 392.48 | 410.80 | 435,603 | +2.59(+0.63%) |
Feb 16, 2021 | 424.34 | 425.78 | 403.97 | 408.21 | 460,511 | -14.64(-3.46%) |
Feb 12, 2021 | 416.45 | 424.18 | 413.03 | 422.85 | 338,600 | +4.69(+1.12%) |
Feb 11, 2021 | 421.54 | 425.00 | 413.55 | 418.16 | 331,043 | +0.82(+0.20%) |
Feb 10, 2021 | 417.79 | 428.96 | 410.01 | 417.34 | 758,419 | +11.88(+2.93%) |
Feb 09, 2021 | 409.47 | 414.21 | 402.58 | 405.46 | 329,712 | -5.32(-1.30%) |
Feb 08, 2021 | 415.00 | 418.12 | 403.00 | 410.78 | 339,278 | -1.88(-0.46%) |
Feb 05, 2021 | 400.49 | 414.79 | 396.59 | 412.66 | 776,800 | +16.30(+4.11%) |
Feb 04, 2021 | 400.64 | 406.01 | 395.19 | 396.36 | 515,166 | +0.53(+0.13%) |
Feb 03, 2021 | 405.01 | 419.94 | 391.94 | 395.83 | 708,825 | +1.18(+0.30%) |
Feb 02, 2021 | 375.00 | 397.00 | 375.00 | 394.65 | 626,257 | +19.78(+5.28%) |