Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 338.28 | 338.70 | 332.07 | 335.01 | 411,993 | -5.75(-1.69%) |
Apr 29, 2021 | 336.19 | 342.39 | 336.06 | 340.75 | 228,806 | +5.69(+1.70%) |
Apr 28, 2021 | 340.59 | 341.21 | 334.12 | 335.07 | 226,785 | -4.81(-1.41%) |
Apr 27, 2021 | 338.52 | 341.90 | 336.77 | 339.87 | 384,297 | +0.77(+0.23%) |
Apr 26, 2021 | 343.70 | 345.20 | 338.62 | 339.11 | 262,895 | -4.23(-1.23%) |
Apr 23, 2021 | 340.03 | 345.21 | 339.67 | 343.34 | 259,105 | +5.01(+1.48%) |
Apr 22, 2021 | 335.87 | 342.64 | 334.41 | 338.33 | 278,472 | +0.88(+0.26%) |
Apr 21, 2021 | 334.46 | 338.46 | 332.87 | 337.44 | 484,242 | +5.77(+1.74%) |
Apr 20, 2021 | 334.79 | 335.84 | 329.25 | 331.67 | 322,340 | -1.98(-0.59%) |
Apr 19, 2021 | 338.66 | 338.86 | 331.81 | 333.65 | 363,610 | -6.58(-1.93%) |
Apr 16, 2021 | 342.81 | 344.09 | 339.13 | 340.23 | 400,249 | -1.30(-0.38%) |
Apr 15, 2021 | 343.07 | 343.75 | 339.95 | 341.53 | 288,683 | +1.73(+0.51%) |
Apr 14, 2021 | 345.10 | 346.22 | 338.45 | 339.80 | 336,261 | -5.24(-1.52%) |
Apr 13, 2021 | 343.03 | 345.46 | 340.87 | 345.05 | 255,810 | +0.30(+0.09%) |
Apr 12, 2021 | 342.72 | 346.65 | 340.51 | 344.74 | 282,856 | +2.61(+0.76%) |
Apr 09, 2021 | 336.23 | 342.97 | 335.35 | 342.13 | 430,332 | +6.56(+1.96%) |
Apr 08, 2021 | 340.59 | 342.42 | 334.79 | 335.57 | 450,939 | -4.44(-1.31%) |
Apr 07, 2021 | 336.63 | 340.40 | 335.18 | 340.02 | 291,746 | +1.39(+0.41%) |
Apr 06, 2021 | 341.27 | 343.93 | 337.76 | 338.63 | 349,353 | -5.02(-1.46%) |
Apr 05, 2021 | 339.73 | 345.07 | 339.52 | 343.65 | 375,186 | +5.56(+1.64%) |
Apr 01, 2021 | 334.30 | 340.74 | 332.71 | 338.09 | 414,260 | +6.80(+2.05%) |
Mar 31, 2021 | 328.76 | 334.40 | 327.98 | 331.29 | 460,270 | +3.88(+1.19%) |
Mar 30, 2021 | 329.83 | 331.03 | 324.79 | 327.41 | 266,221 | -3.78(-1.14%) |
Mar 29, 2021 | 334.14 | 335.87 | 330.33 | 331.18 | 360,064 | -5.25(-1.56%) |
Mar 26, 2021 | 326.04 | 336.92 | 325.59 | 336.44 | 371,299 | +9.27(+2.83%) |
Mar 25, 2021 | 326.09 | 328.82 | 318.93 | 327.17 | 321,055 | +1.08(+0.33%) |
Mar 24, 2021 | 321.12 | 330.63 | 321.12 | 326.09 | 428,031 | +2.85(+0.88%) |
Mar 23, 2021 | 326.65 | 329.19 | 321.62 | 323.24 | 335,188 | -3.22(-0.99%) |
Mar 22, 2021 | 324.51 | 327.92 | 321.81 | 326.46 | 382,997 | +3.18(+0.98%) |
Mar 19, 2021 | 326.56 | 328.06 | 323.17 | 323.27 | 765,881 | -4.06(-1.24%) |
Mar 18, 2021 | 332.19 | 334.55 | 324.63 | 327.33 | 517,194 | -5.81(-1.75%) |
Mar 17, 2021 | 337.99 | 339.22 | 326.61 | 333.14 | 597,018 | -4.59(-1.36%) |
Mar 16, 2021 | 340.36 | 340.96 | 333.97 | 337.74 | 439,402 | -3.54(-1.04%) |
Mar 15, 2021 | 347.49 | 349.33 | 340.05 | 341.28 | 542,494 | -6.49(-1.87%) |
Mar 12, 2021 | 349.42 | 352.11 | 346.99 | 347.77 | 427,241 | -1.70(-0.49%) |
Mar 11, 2021 | 345.07 | 352.76 | 341.66 | 349.47 | 586,477 | +6.79(+1.98%) |
Mar 10, 2021 | 336.14 | 346.46 | 335.81 | 342.68 | 468,623 | +6.99(+2.08%) |
Mar 09, 2021 | 334.48 | 339.44 | 330.46 | 335.69 | 549,487 | +5.09(+1.54%) |
Mar 08, 2021 | 331.31 | 334.33 | 328.07 | 330.60 | 438,864 | +1.21(+0.37%) |
Mar 05, 2021 | 320.69 | 331.42 | 314.04 | 329.39 | 587,134 | +12.25(+3.86%) |
Mar 04, 2021 | 327.25 | 327.97 | 311.96 | 317.14 | 653,297 | -9.30(-2.85%) |
Mar 03, 2021 | 332.08 | 335.46 | 326.18 | 326.44 | 677,433 | -5.91(-1.78%) |
Mar 02, 2021 | 333.23 | 336.75 | 332.00 | 332.35 | 413,450 | -2.41(-0.72%) |
Mar 01, 2021 | 321.17 | 337.67 | 315.47 | 334.76 | 551,562 | +19.94(+6.33%) |
Feb 26, 2021 | 320.03 | 322.64 | 314.26 | 314.82 | 579,202 | -3.60(-1.13%) |
Feb 25, 2021 | 327.06 | 329.36 | 316.48 | 318.42 | 437,189 | -9.96(-3.03%) |
Feb 24, 2021 | 326.22 | 329.37 | 321.55 | 328.38 | 560,458 | +1.55(+0.48%) |
Feb 23, 2021 | 330.02 | 332.17 | 321.14 | 326.83 | 468,474 | -3.68(-1.11%) |
Feb 22, 2021 | 332.93 | 333.54 | 328.50 | 330.50 | 351,577 | -2.90(-0.87%) |
Feb 19, 2021 | 331.63 | 334.48 | 329.64 | 333.41 | 424,768 | +2.95(+0.89%) |
Feb 18, 2021 | 328.32 | 331.40 | 323.87 | 330.46 | 360,809 | +1.30(+0.39%) |
Feb 17, 2021 | 332.86 | 335.53 | 328.50 | 329.16 | 376,409 | -5.81(-1.74%) |
Feb 16, 2021 | 338.02 | 339.70 | 333.36 | 334.97 | 372,348 | +2.58(+0.78%) |
Feb 12, 2021 | 329.78 | 332.99 | 329.78 | 332.39 | 205,945 | +1.34(+0.40%) |
Feb 11, 2021 | 339.48 | 339.99 | 329.34 | 331.05 | 418,975 | -6.98(-2.06%) |
Feb 10, 2021 | 340.89 | 342.65 | 335.80 | 338.03 | 443,032 | -0.33(-0.10%) |
Feb 09, 2021 | 336.88 | 340.36 | 336.22 | 338.36 | 358,885 | +0.18(+0.05%) |
Feb 08, 2021 | 334.69 | 338.33 | 332.86 | 338.17 | 350,137 | +4.04(+1.21%) |
Feb 05, 2021 | 329.54 | 334.79 | 325.41 | 334.13 | 433,014 | +6.51(+1.99%) |
Feb 04, 2021 | 321.72 | 329.49 | 321.27 | 327.62 | 424,553 | +6.44(+2.01%) |
Feb 03, 2021 | 320.59 | 322.36 | 318.02 | 321.18 | 432,229 | +0.38(+0.12%) |
Feb 02, 2021 | 318.24 | 323.53 | 315.94 | 320.81 | 578,419 | +5.55(+1.76%) |