Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 337.64 | 338.06 | 331.44 | 334.38 | 412,770 | -5.74(-1.69%) |
Apr 29, 2021 | 335.56 | 341.75 | 335.42 | 340.11 | 229,238 | +5.68(+1.70%) |
Apr 28, 2021 | 339.95 | 340.57 | 333.50 | 334.44 | 227,212 | -4.80(-1.41%) |
Apr 27, 2021 | 337.88 | 341.26 | 336.13 | 339.23 | 385,022 | +0.77(+0.23%) |
Apr 26, 2021 | 343.05 | 344.55 | 337.98 | 338.47 | 263,390 | -4.22(-1.23%) |
Apr 23, 2021 | 339.39 | 344.56 | 339.03 | 342.69 | 259,594 | +5.00(+1.48%) |
Apr 22, 2021 | 335.24 | 341.99 | 333.78 | 337.69 | 278,997 | +0.88(+0.26%) |
Apr 21, 2021 | 333.83 | 337.83 | 332.25 | 336.81 | 485,155 | +5.76(+1.74%) |
Apr 20, 2021 | 334.15 | 335.21 | 328.63 | 331.05 | 322,948 | -1.98(-0.59%) |
Apr 19, 2021 | 338.02 | 338.22 | 331.18 | 333.02 | 364,296 | -6.57(-1.93%) |
Apr 16, 2021 | 342.17 | 343.45 | 338.50 | 339.59 | 401,003 | -1.30(-0.38%) |
Apr 15, 2021 | 342.43 | 343.11 | 339.31 | 340.89 | 289,227 | +1.72(+0.51%) |
Apr 14, 2021 | 344.45 | 345.57 | 337.82 | 339.16 | 336,895 | -5.23(-1.52%) |
Apr 13, 2021 | 342.38 | 344.81 | 340.23 | 344.40 | 256,292 | +0.30(+0.09%) |
Apr 12, 2021 | 342.07 | 345.99 | 339.87 | 344.10 | 283,389 | +2.61(+0.76%) |
Apr 09, 2021 | 335.60 | 342.32 | 334.72 | 341.49 | 431,143 | +6.55(+1.96%) |
Apr 08, 2021 | 339.95 | 341.77 | 334.15 | 334.94 | 451,789 | -4.44(-1.31%) |
Apr 07, 2021 | 336.00 | 339.75 | 334.55 | 339.38 | 292,296 | +1.38(+0.41%) |
Apr 06, 2021 | 340.63 | 343.28 | 337.13 | 337.99 | 350,011 | -5.01(-1.46%) |
Apr 05, 2021 | 339.09 | 344.42 | 338.88 | 343.00 | 375,893 | +5.55(+1.64%) |
Apr 01, 2021 | 333.67 | 340.10 | 332.09 | 337.45 | 415,041 | +6.78(+2.05%) |
Mar 31, 2021 | 328.14 | 333.77 | 327.36 | 330.67 | 461,139 | +3.88(+1.19%) |
Mar 30, 2021 | 329.21 | 330.41 | 324.18 | 326.79 | 266,723 | -3.77(-1.14%) |
Mar 29, 2021 | 333.52 | 335.24 | 329.71 | 330.56 | 360,743 | -5.24(-1.56%) |
Mar 26, 2021 | 325.43 | 336.29 | 324.98 | 335.80 | 371,999 | +9.25(+2.83%) |
Mar 25, 2021 | 325.48 | 328.20 | 318.32 | 326.55 | 321,660 | +1.07(+0.33%) |
Mar 24, 2021 | 320.52 | 330.01 | 320.52 | 325.48 | 428,838 | +2.85(+0.88%) |
Mar 23, 2021 | 326.04 | 328.57 | 321.02 | 322.63 | 335,820 | -3.22(-0.99%) |
Mar 22, 2021 | 323.89 | 327.31 | 321.20 | 325.84 | 383,720 | +3.18(+0.98%) |
Mar 19, 2021 | 325.95 | 327.44 | 322.56 | 322.67 | 767,326 | -4.05(-1.24%) |
Mar 18, 2021 | 331.57 | 333.92 | 324.02 | 326.71 | 518,170 | -5.80(-1.75%) |
Mar 17, 2021 | 337.35 | 338.58 | 326.00 | 332.52 | 598,144 | -4.58(-1.36%) |
Mar 16, 2021 | 339.72 | 340.32 | 333.34 | 337.10 | 440,231 | -3.54(-1.04%) |
Mar 15, 2021 | 346.84 | 348.67 | 339.41 | 340.64 | 543,517 | -6.48(-1.87%) |
Mar 12, 2021 | 348.76 | 351.45 | 346.33 | 347.12 | 428,047 | -1.69(-0.49%) |
Mar 11, 2021 | 344.43 | 352.10 | 341.01 | 348.81 | 587,583 | +6.78(+1.98%) |
Mar 10, 2021 | 335.51 | 345.81 | 335.18 | 342.03 | 469,506 | +6.98(+2.08%) |
Mar 09, 2021 | 333.85 | 338.81 | 329.83 | 335.06 | 550,524 | +5.08(+1.54%) |
Mar 08, 2021 | 330.69 | 333.70 | 327.45 | 329.98 | 439,692 | +1.21(+0.37%) |
Mar 05, 2021 | 320.09 | 330.79 | 313.44 | 328.77 | 588,242 | +12.23(+3.86%) |
Mar 04, 2021 | 326.64 | 327.35 | 311.37 | 316.54 | 654,529 | -9.28(-2.85%) |
Mar 03, 2021 | 331.45 | 334.83 | 325.56 | 325.82 | 678,711 | -5.90(-1.78%) |
Mar 02, 2021 | 332.61 | 336.11 | 331.38 | 331.72 | 414,230 | -2.40(-0.72%) |
Mar 01, 2021 | 320.56 | 337.03 | 314.88 | 334.13 | 552,603 | +19.90(+6.33%) |
Feb 26, 2021 | 319.43 | 322.03 | 313.67 | 314.23 | 580,294 | -3.59(-1.13%) |
Feb 25, 2021 | 326.44 | 328.74 | 315.88 | 317.82 | 438,013 | -9.94(-3.03%) |
Feb 24, 2021 | 325.61 | 328.75 | 320.94 | 327.76 | 561,515 | +1.55(+0.48%) |
Feb 23, 2021 | 329.40 | 331.55 | 320.53 | 326.21 | 469,358 | -3.67(-1.11%) |
Feb 22, 2021 | 332.31 | 332.92 | 327.89 | 329.88 | 352,240 | -2.90(-0.87%) |
Feb 19, 2021 | 331.01 | 333.85 | 329.02 | 332.78 | 425,569 | +2.94(+0.89%) |
Feb 18, 2021 | 327.70 | 330.77 | 323.26 | 329.83 | 361,489 | +1.30(+0.40%) |
Feb 17, 2021 | 332.24 | 334.90 | 327.88 | 328.54 | 377,119 | -5.80(-1.74%) |
Feb 16, 2021 | 337.38 | 339.06 | 332.73 | 334.34 | 373,050 | +2.58(+0.78%) |
Feb 12, 2021 | 329.16 | 332.36 | 329.16 | 331.76 | 206,333 | +1.34(+0.40%) |
Feb 11, 2021 | 338.84 | 339.35 | 328.72 | 330.43 | 419,765 | -6.97(-2.06%) |
Feb 10, 2021 | 340.25 | 342.00 | 335.17 | 337.39 | 443,867 | -0.33(-0.10%) |
Feb 09, 2021 | 336.25 | 339.72 | 335.58 | 337.72 | 359,562 | +0.18(+0.05%) |
Feb 08, 2021 | 334.06 | 337.69 | 332.23 | 337.54 | 350,797 | +4.03(+1.21%) |
Feb 05, 2021 | 328.92 | 334.16 | 324.79 | 333.50 | 433,830 | +6.50(+1.99%) |
Feb 04, 2021 | 321.11 | 328.86 | 320.67 | 327.01 | 425,353 | +6.43(+2.01%) |
Feb 03, 2021 | 319.99 | 321.75 | 317.42 | 320.58 | 433,044 | +0.38(+0.12%) |
Feb 02, 2021 | 317.64 | 322.92 | 315.34 | 320.20 | 579,510 | +5.54(+1.76%) |