Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 324.84 | 326.42 | 321.22 | 322.37 | 2,270,954 | -4.18(-1.28%) |
Apr 29, 2021 | 324.31 | 327.35 | 321.48 | 326.55 | 2,792,131 | +4.50(+1.40%) |
Apr 28, 2021 | 321.96 | 323.92 | 320.19 | 322.06 | 2,313,698 | +1.37(+0.43%) |
Apr 27, 2021 | 318.26 | 321.54 | 317.94 | 320.69 | 2,257,079 | +2.88(+0.91%) |
Apr 26, 2021 | 316.35 | 320.01 | 315.38 | 317.81 | 2,346,180 | +3.86(+1.23%) |
Apr 23, 2021 | 306.46 | 315.18 | 305.97 | 313.95 | 2,340,455 | +7.86(+2.57%) |
Apr 22, 2021 | 309.58 | 311.75 | 305.57 | 306.09 | 2,340,002 | -4.09(-1.32%) |
Apr 21, 2021 | 305.30 | 310.36 | 303.05 | 310.18 | 2,954,004 | +3.14(+1.02%) |
Apr 20, 2021 | 314.53 | 314.99 | 304.70 | 307.04 | 3,955,877 | -10.37(-3.27%) |
Apr 19, 2021 | 314.56 | 318.65 | 311.41 | 317.41 | 3,488,050 | +0.72(+0.23%) |
Apr 16, 2021 | 314.82 | 318.01 | 313.28 | 316.69 | 4,574,119 | +3.48(+1.11%) |
Apr 15, 2021 | 313.54 | 315.80 | 309.50 | 313.21 | 4,703,424 | +2.96(+0.95%) |
Apr 14, 2021 | 303.96 | 318.69 | 301.74 | 310.25 | 10,668,823 | +7.10(+2.34%) |
Apr 13, 2021 | 304.85 | 305.35 | 299.92 | 303.16 | 3,861,503 | -3.85(-1.25%) |
Apr 12, 2021 | 307.77 | 309.45 | 305.25 | 307.01 | 2,505,715 | +0.95(+0.31%) |
Apr 09, 2021 | 309.00 | 309.84 | 304.18 | 306.05 | 2,536,961 | -0.31(-0.10%) |
Apr 08, 2021 | 300.02 | 306.68 | 298.80 | 306.36 | 2,595,713 | +4.25(+1.41%) |
Apr 07, 2021 | 303.18 | 304.56 | 299.15 | 302.11 | 2,331,441 | -0.47(-0.16%) |
Apr 06, 2021 | 300.21 | 303.95 | 299.75 | 302.58 | 1,947,656 | +3.26(+1.09%) |
Apr 05, 2021 | 307.94 | 307.94 | 298.87 | 299.33 | 3,495,013 | -3.79(-1.25%) |
Apr 01, 2021 | 300.03 | 304.99 | 299.90 | 303.12 | 2,873,984 | +0.59(+0.20%) |
Mar 31, 2021 | 305.52 | 307.75 | 301.08 | 302.53 | 2,836,330 | -4.63(-1.51%) |
Mar 30, 2021 | 304.76 | 310.62 | 304.24 | 307.16 | 2,936,489 | +5.81(+1.93%) |
Mar 29, 2021 | 296.38 | 303.23 | 293.94 | 301.35 | 4,899,712 | -1.54(-0.51%) |
Mar 26, 2021 | 309.48 | 310.35 | 298.54 | 302.89 | 3,331,850 | -2.92(-0.96%) |
Mar 25, 2021 | 302.85 | 306.59 | 297.83 | 305.81 | 3,031,252 | +1.76(+0.58%) |
Mar 24, 2021 | 308.47 | 311.72 | 303.86 | 304.05 | 3,601,306 | -2.89(-0.94%) |
Mar 23, 2021 | 312.35 | 316.30 | 306.53 | 306.94 | 2,655,265 | -6.99(-2.23%) |
Mar 22, 2021 | 315.54 | 317.22 | 310.85 | 313.94 | 2,263,110 | -4.51(-1.42%) |
Mar 19, 2021 | 320.50 | 321.25 | 315.14 | 318.44 | 3,797,066 | -3.52(-1.09%) |
Mar 18, 2021 | 324.50 | 330.14 | 321.02 | 321.96 | 4,014,670 | +2.82(+0.88%) |
Mar 17, 2021 | 318.83 | 321.06 | 314.93 | 319.13 | 2,930,087 | +3.00(+0.95%) |
Mar 16, 2021 | 319.44 | 320.94 | 312.47 | 316.14 | 2,520,973 | -4.01(-1.25%) |
Mar 15, 2021 | 323.29 | 326.05 | 316.40 | 320.15 | 2,461,344 | -2.55(-0.79%) |
Mar 12, 2021 | 319.38 | 323.81 | 317.92 | 322.71 | 2,633,809 | +6.21(+1.96%) |
Mar 11, 2021 | 313.31 | 319.18 | 311.28 | 316.50 | 2,978,715 | +0.07(+0.02%) |
Mar 10, 2021 | 306.96 | 316.77 | 306.72 | 316.42 | 3,405,936 | +10.57(+3.46%) |
Mar 09, 2021 | 304.03 | 311.21 | 301.20 | 305.85 | 3,530,038 | -3.33(-1.08%) |
Mar 08, 2021 | 306.56 | 312.32 | 304.47 | 309.18 | 3,238,290 | +6.31(+2.08%) |
Mar 05, 2021 | 310.47 | 310.47 | 292.78 | 302.87 | 4,042,860 | -1.78(-0.58%) |
Mar 04, 2021 | 308.20 | 314.33 | 299.68 | 304.65 | 3,937,604 | -4.75(-1.54%) |
Mar 03, 2021 | 308.71 | 314.65 | 308.31 | 309.40 | 3,895,805 | +3.23(+1.05%) |
Mar 02, 2021 | 305.30 | 311.03 | 304.85 | 306.17 | 3,080,179 | +0.94(+0.31%) |
Mar 01, 2021 | 300.68 | 306.27 | 299.11 | 305.23 | 3,184,088 | +10.81(+3.67%) |
Feb 26, 2021 | 300.21 | 302.89 | 294.01 | 294.41 | 4,049,950 | -7.63(-2.53%) |
Feb 25, 2021 | 307.18 | 309.46 | 300.69 | 302.05 | 4,477,712 | -2.65(-0.87%) |
Feb 24, 2021 | 295.05 | 305.00 | 294.99 | 304.70 | 4,247,692 | +10.53(+3.58%) |
Feb 23, 2021 | 292.92 | 294.89 | 286.21 | 294.17 | 3,192,119 | +2.16(+0.74%) |
Feb 22, 2021 | 288.44 | 295.41 | 287.71 | 292.01 | 3,429,534 | +1.15(+0.40%) |
Feb 19, 2021 | 285.89 | 291.93 | 285.89 | 290.86 | 2,983,586 | +5.27(+1.85%) |
Feb 18, 2021 | 284.96 | 289.82 | 283.45 | 285.59 | 2,271,575 | -2.62(-0.91%) |
Feb 17, 2021 | 285.71 | 290.27 | 284.54 | 288.20 | 2,673,511 | +0.72(+0.25%) |
Feb 16, 2021 | 285.68 | 288.37 | 284.96 | 287.48 | 3,028,222 | +5.20(+1.84%) |
Feb 12, 2021 | 278.30 | 282.64 | 278.09 | 282.29 | 2,145,534 | +3.69(+1.32%) |
Feb 11, 2021 | 280.13 | 281.08 | 275.70 | 278.60 | 2,343,094 | -1.81(-0.64%) |
Feb 10, 2021 | 276.46 | 281.24 | 274.39 | 280.41 | 3,486,195 | +3.52(+1.27%) |
Feb 09, 2021 | 276.09 | 278.72 | 274.34 | 276.89 | 2,247,564 | +0.29(+0.10%) |
Feb 08, 2021 | 271.86 | 277.28 | 271.39 | 276.60 | 3,063,667 | +6.13(+2.27%) |
Feb 05, 2021 | 271.86 | 273.92 | 269.26 | 270.47 | 3,188,243 | -0.23(-0.08%) |
Feb 04, 2021 | 267.25 | 272.62 | 266.81 | 270.70 | 3,249,272 | +4.79(+1.80%) |
Feb 03, 2021 | 264.12 | 267.07 | 262.81 | 265.91 | 2,942,088 | +1.46(+0.55%) |
Feb 02, 2021 | 256.48 | 265.63 | 256.19 | 264.45 | 5,633,284 | +11.28(+4.46%) |