Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 319.95 | 321.08 | 314.78 | 317.37 | 900,018 | -3.15(-0.98%) |
Apr 29, 2021 | 312.12 | 321.30 | 310.38 | 320.52 | 811,587 | +9.63(+3.10%) |
Apr 28, 2021 | 330.44 | 330.44 | 309.27 | 310.89 | 1,026,017 | -6.18(-1.95%) |
Apr 27, 2021 | 315.96 | 317.66 | 314.05 | 317.07 | 1,239,718 | +1.09(+0.34%) |
Apr 26, 2021 | 318.36 | 318.67 | 315.59 | 315.99 | 774,600 | -2.38(-0.75%) |
Apr 23, 2021 | 316.31 | 319.59 | 313.25 | 318.37 | 773,709 | +2.60(+0.82%) |
Apr 22, 2021 | 315.51 | 319.64 | 314.05 | 315.76 | 794,842 | +0.02(+0.01%) |
Apr 21, 2021 | 315.22 | 317.89 | 314.43 | 315.74 | 689,302 | +1.23(+0.39%) |
Apr 20, 2021 | 311.28 | 315.93 | 310.28 | 314.51 | 900,853 | +2.95(+0.95%) |
Apr 19, 2021 | 311.54 | 314.98 | 310.81 | 311.56 | 1,018,641 | -1.24(-0.40%) |
Apr 16, 2021 | 311.25 | 313.23 | 308.93 | 312.80 | 1,987,802 | +3.39(+1.10%) |
Apr 15, 2021 | 307.97 | 310.49 | 307.65 | 309.41 | 715,337 | +3.24(+1.06%) |
Apr 14, 2021 | 307.50 | 309.58 | 305.30 | 306.16 | 495,127 | +0.00(+0.00%) |
Apr 13, 2021 | 303.96 | 308.02 | 303.96 | 306.16 | 700,395 | +0.67(+0.22%) |
Apr 12, 2021 | 303.79 | 306.36 | 303.08 | 305.49 | 674,072 | +0.19(+0.06%) |
Apr 09, 2021 | 304.41 | 305.64 | 303.59 | 305.31 | 567,825 | +1.16(+0.38%) |
Apr 08, 2021 | 301.79 | 305.48 | 300.98 | 304.15 | 816,380 | +5.04(+1.69%) |
Apr 07, 2021 | 300.00 | 302.46 | 297.90 | 299.11 | 523,461 | -1.55(-0.51%) |
Apr 06, 2021 | 301.50 | 302.99 | 299.82 | 300.66 | 526,078 | -1.35(-0.45%) |
Apr 05, 2021 | 297.43 | 302.54 | 297.37 | 302.01 | 588,662 | +4.45(+1.50%) |
Apr 01, 2021 | 293.36 | 298.52 | 292.39 | 297.56 | 693,002 | +7.48(+2.58%) |
Mar 31, 2021 | 289.34 | 292.51 | 288.95 | 290.08 | 551,149 | +1.05(+0.36%) |
Mar 30, 2021 | 295.44 | 295.70 | 287.18 | 289.03 | 784,725 | -9.17(-3.08%) |
Mar 29, 2021 | 294.33 | 299.06 | 293.99 | 298.20 | 740,371 | +2.77(+0.94%) |
Mar 26, 2021 | 287.28 | 295.56 | 286.57 | 295.43 | 777,517 | +8.11(+2.82%) |
Mar 25, 2021 | 287.93 | 288.77 | 284.84 | 287.32 | 749,792 | -0.47(-0.16%) |
Mar 24, 2021 | 282.93 | 289.57 | 282.45 | 287.79 | 962,643 | +5.31(+1.88%) |
Mar 23, 2021 | 282.78 | 284.14 | 280.26 | 282.47 | 702,692 | +0.48(+0.17%) |
Mar 22, 2021 | 279.57 | 283.72 | 277.96 | 282.00 | 716,564 | +2.43(+0.87%) |
Mar 19, 2021 | 281.17 | 282.38 | 279.06 | 279.57 | 1,857,272 | +0.17(+0.06%) |
Mar 18, 2021 | 283.58 | 284.29 | 277.94 | 279.39 | 803,559 | -5.34(-1.88%) |
Mar 17, 2021 | 287.21 | 289.29 | 283.29 | 284.73 | 789,728 | -2.98(-1.04%) |
Mar 16, 2021 | 290.61 | 292.87 | 287.00 | 287.72 | 609,861 | -1.15(-0.40%) |
Mar 15, 2021 | 283.26 | 289.29 | 282.65 | 288.86 | 702,171 | +5.56(+1.96%) |
Mar 12, 2021 | 283.20 | 283.87 | 281.39 | 283.31 | 521,708 | +0.11(+0.04%) |
Mar 11, 2021 | 283.38 | 284.95 | 282.33 | 283.20 | 548,044 | +0.39(+0.14%) |
Mar 10, 2021 | 284.02 | 284.64 | 281.82 | 282.81 | 651,209 | +1.06(+0.38%) |
Mar 09, 2021 | 283.82 | 285.60 | 281.45 | 281.75 | 1,351,129 | +0.54(+0.19%) |
Mar 08, 2021 | 279.78 | 284.73 | 279.08 | 281.21 | 1,170,165 | +1.98(+0.71%) |
Mar 05, 2021 | 272.13 | 280.16 | 270.11 | 279.23 | 1,042,283 | +9.16(+3.39%) |
Mar 04, 2021 | 269.57 | 277.03 | 268.10 | 270.07 | 1,031,928 | +0.01(+0.00%) |
Mar 03, 2021 | 272.60 | 273.75 | 269.93 | 270.06 | 886,430 | -3.04(-1.11%) |
Mar 02, 2021 | 272.65 | 275.37 | 270.84 | 273.10 | 723,513 | -1.30(-0.47%) |
Mar 01, 2021 | 269.40 | 276.08 | 269.14 | 274.40 | 736,848 | +7.36(+2.76%) |
Feb 26, 2021 | 270.50 | 271.96 | 265.40 | 267.04 | 1,047,121 | -2.33(-0.87%) |
Feb 25, 2021 | 270.59 | 274.64 | 268.93 | 269.37 | 772,502 | -1.22(-0.45%) |
Feb 24, 2021 | 266.86 | 271.41 | 264.81 | 270.59 | 828,485 | +3.04(+1.14%) |
Feb 23, 2021 | 267.64 | 269.21 | 265.00 | 267.55 | 1,024,418 | -0.96(-0.36%) |
Feb 22, 2021 | 269.62 | 270.52 | 266.12 | 268.51 | 824,305 | -3.29(-1.21%) |
Feb 19, 2021 | 270.82 | 273.15 | 269.88 | 271.80 | 964,051 | +1.59(+0.59%) |
Feb 18, 2021 | 270.03 | 273.17 | 267.42 | 270.21 | 721,092 | -1.71(-0.63%) |
Feb 17, 2021 | 269.57 | 272.36 | 269.21 | 271.92 | 676,784 | +0.19(+0.07%) |
Feb 16, 2021 | 271.47 | 273.70 | 264.48 | 271.73 | 1,068,324 | +1.63(+0.60%) |
Feb 12, 2021 | 266.54 | 276.23 | 266.54 | 270.10 | 939,496 | +0.01(+0.00%) |
Feb 11, 2021 | 270.38 | 270.97 | 266.75 | 270.09 | 585,316 | +1.74(+0.65%) |
Feb 10, 2021 | 275.17 | 275.17 | 267.37 | 268.35 | 876,352 | -5.28(-1.93%) |
Feb 09, 2021 | 270.52 | 275.90 | 269.94 | 273.64 | 699,430 | +3.81(+1.41%) |
Feb 08, 2021 | 269.94 | 271.70 | 267.69 | 269.83 | 752,406 | +1.38(+0.51%) |
Feb 05, 2021 | 269.67 | 270.65 | 267.86 | 268.45 | 495,231 | +0.12(+0.04%) |
Feb 04, 2021 | 265.52 | 268.48 | 264.24 | 268.33 | 683,838 | +2.88(+1.08%) |
Feb 03, 2021 | 268.17 | 269.68 | 264.91 | 265.46 | 510,220 | -4.24(-1.57%) |
Feb 02, 2021 | 264.44 | 272.72 | 263.63 | 269.69 | 757,121 | +7.27(+2.77%) |