Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 288.33 | 294.71 | 286.17 | 286.71 | 114,900 | -4.61(-1.58%) |
Apr 29, 2021 | 290.12 | 292.84 | 286.00 | 291.32 | 78,809 | +1.03(+0.35%) |
Apr 28, 2021 | 288.07 | 294.22 | 285.49 | 290.29 | 73,219 | +1.84(+0.64%) |
Apr 27, 2021 | 293.34 | 293.45 | 287.72 | 288.45 | 115,762 | -4.58(-1.56%) |
Apr 26, 2021 | 293.65 | 299.26 | 290.31 | 293.03 | 155,131 | -3.38(-1.14%) |
Apr 23, 2021 | 293.69 | 299.15 | 292.80 | 296.41 | 159,400 | +1.84(+0.62%) |
Apr 22, 2021 | 287.58 | 296.33 | 284.70 | 294.57 | 257,759 | +5.23(+1.81%) |
Apr 21, 2021 | 277.25 | 290.46 | 277.16 | 289.34 | 229,096 | +11.00(+3.95%) |
Apr 20, 2021 | 277.79 | 279.99 | 273.65 | 278.34 | 153,539 | +3.54(+1.29%) |
Apr 19, 2021 | 279.28 | 281.93 | 273.40 | 274.80 | 90,577 | -6.92(-2.46%) |
Apr 16, 2021 | 274.70 | 282.71 | 273.90 | 281.72 | 151,100 | +4.25(+1.53%) |
Apr 15, 2021 | 274.73 | 278.16 | 273.96 | 277.47 | 90,972 | +4.69(+1.72%) |
Apr 14, 2021 | 270.39 | 277.02 | 270.26 | 272.78 | 161,332 | +3.80(+1.41%) |
Apr 13, 2021 | 271.35 | 275.14 | 266.34 | 268.98 | 234,198 | +5.73(+2.18%) |
Apr 12, 2021 | 276.32 | 276.36 | 262.71 | 263.25 | 310,884 | -14.71(-5.29%) |
Apr 09, 2021 | 277.87 | 279.26 | 274.79 | 277.96 | 118,200 | -3.07(-1.09%) |
Apr 08, 2021 | 280.29 | 284.41 | 279.54 | 281.03 | 116,834 | +4.08(+1.47%) |
Apr 07, 2021 | 277.90 | 280.62 | 275.39 | 276.95 | 130,530 | -5.08(-1.80%) |
Apr 06, 2021 | 282.02 | 287.11 | 280.64 | 282.03 | 184,465 | -6.32(-2.19%) |
Apr 05, 2021 | 284.22 | 288.90 | 280.00 | 288.35 | 118,843 | +5.99(+2.12%) |
Apr 01, 2021 | 280.29 | 284.82 | 277.47 | 282.36 | 186,900 | +6.97(+2.53%) |
Mar 31, 2021 | 274.44 | 278.62 | 273.09 | 275.39 | 233,981 | +3.13(+1.15%) |
Mar 30, 2021 | 275.61 | 276.50 | 270.05 | 272.26 | 361,834 | +0.77(+0.28%) |
Mar 29, 2021 | 281.76 | 281.76 | 268.68 | 271.49 | 319,111 | -11.51(-4.07%) |
Mar 26, 2021 | 290.52 | 291.35 | 279.14 | 283.00 | 257,600 | -10.45(-3.56%) |
Mar 25, 2021 | 282.27 | 295.93 | 277.93 | 293.45 | 230,858 | +9.56(+3.37%) |
Mar 24, 2021 | 293.46 | 293.46 | 282.80 | 283.89 | 118,288 | -10.63(-3.61%) |
Mar 23, 2021 | 307.20 | 307.64 | 294.13 | 294.52 | 115,764 | -12.55(-4.09%) |
Mar 22, 2021 | 300.77 | 310.60 | 300.77 | 307.07 | 110,234 | +1.10(+0.36%) |
Mar 19, 2021 | 304.30 | 308.53 | 299.60 | 305.97 | 196,200 | +2.16(+0.71%) |
Mar 18, 2021 | 308.58 | 311.25 | 303.06 | 303.81 | 133,053 | -8.89(-2.84%) |
Mar 17, 2021 | 312.38 | 316.20 | 308.21 | 312.70 | 181,479 | -5.03(-1.58%) |
Mar 16, 2021 | 320.77 | 321.36 | 313.35 | 317.73 | 135,010 | +0.18(+0.06%) |
Mar 15, 2021 | 312.28 | 318.51 | 309.87 | 317.55 | 108,990 | +6.89(+2.22%) |
Mar 12, 2021 | 305.93 | 312.15 | 305.63 | 310.66 | 134,200 | -1.49(-0.48%) |
Mar 11, 2021 | 316.66 | 317.88 | 310.05 | 312.15 | 103,193 | +3.28(+1.06%) |
Mar 10, 2021 | 315.74 | 316.85 | 307.80 | 308.87 | 153,572 | -6.30(-2.00%) |
Mar 09, 2021 | 301.92 | 315.98 | 301.44 | 315.17 | 229,651 | +19.38(+6.55%) |
Mar 08, 2021 | 290.18 | 299.95 | 288.34 | 295.79 | 304,932 | +6.04(+2.08%) |
Mar 05, 2021 | 295.49 | 295.49 | 281.03 | 289.75 | 382,000 | -1.53(-0.53%) |
Mar 04, 2021 | 308.30 | 314.36 | 289.42 | 291.28 | 351,552 | -24.96(-7.89%) |
Mar 03, 2021 | 324.96 | 326.24 | 314.20 | 316.24 | 207,171 | -19.27(-5.74%) |
Mar 02, 2021 | 329.70 | 336.99 | 328.66 | 335.51 | 235,655 | -5.02(-1.47%) |
Mar 01, 2021 | 335.66 | 342.85 | 334.07 | 340.53 | 117,267 | +9.85(+2.98%) |
Feb 26, 2021 | 341.55 | 344.35 | 328.15 | 330.68 | 181,200 | -8.79(-2.59%) |
Feb 25, 2021 | 339.81 | 342.45 | 333.50 | 339.47 | 183,939 | +2.58(+0.77%) |
Feb 24, 2021 | 342.29 | 344.83 | 334.22 | 336.89 | 166,725 | -8.68(-2.51%) |
Feb 23, 2021 | 345.17 | 348.78 | 339.24 | 345.57 | 218,505 | -9.36(-2.64%) |
Feb 22, 2021 | 366.60 | 367.35 | 354.41 | 354.93 | 115,689 | -15.28(-4.13%) |
Feb 19, 2021 | 366.05 | 372.84 | 364.48 | 370.21 | 148,500 | +3.95(+1.08%) |
Feb 18, 2021 | 363.91 | 368.56 | 358.20 | 366.26 | 97,751 | -4.39(-1.18%) |
Feb 17, 2021 | 362.15 | 371.53 | 361.11 | 370.65 | 181,530 | -0.22(-0.06%) |
Feb 16, 2021 | 370.87 | 371.85 | 361.65 | 370.87 | 210,268 | +1.09(+0.29%) |
Feb 12, 2021 | 376.92 | 378.81 | 368.44 | 369.78 | 148,800 | -10.53(-2.77%) |
Feb 11, 2021 | 376.40 | 382.15 | 373.41 | 380.31 | 141,023 | +12.15(+3.30%) |
Feb 10, 2021 | 375.99 | 378.13 | 367.43 | 368.16 | 219,006 | -8.59(-2.28%) |
Feb 09, 2021 | 374.75 | 379.41 | 372.40 | 376.75 | 215,254 | +9.65(+2.63%) |
Feb 08, 2021 | 359.58 | 368.00 | 353.51 | 367.10 | 218,789 | -3.91(-1.05%) |
Feb 05, 2021 | 370.50 | 372.82 | 365.86 | 371.01 | 180,400 | +14.37(+4.03%) |
Feb 04, 2021 | 356.84 | 360.67 | 350.42 | 356.64 | 314,926 | -5.80(-1.60%) |
Feb 03, 2021 | 353.73 | 370.80 | 352.52 | 362.44 | 973,165 | +37.82(+11.65%) |
Feb 02, 2021 | 320.00 | 339.52 | 318.24 | 324.62 | 400,902 | +7.22(+2.27%) |