Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 272.22 | 276.78 | 271.79 | 274.17 | 92,727 | -0.38(-0.14%) |
Apr 29, 2021 | 273.07 | 277.69 | 269.60 | 274.55 | 84,845 | +1.24(+0.45%) |
Apr 28, 2021 | 277.94 | 278.11 | 273.21 | 273.31 | 97,144 | -4.79(-1.72%) |
Apr 27, 2021 | 279.37 | 281.32 | 275.78 | 278.10 | 55,376 | -1.70(-0.61%) |
Apr 26, 2021 | 278.51 | 282.61 | 275.99 | 279.80 | 93,817 | +2.23(+0.80%) |
Apr 23, 2021 | 273.07 | 277.97 | 269.57 | 277.57 | 73,578 | +8.72(+3.24%) |
Apr 22, 2021 | 267.30 | 272.27 | 264.17 | 268.85 | 75,479 | -0.02(-0.01%) |
Apr 21, 2021 | 265.20 | 272.87 | 264.45 | 268.87 | 60,601 | +3.38(+1.27%) |
Apr 20, 2021 | 270.37 | 270.39 | 263.77 | 265.49 | 80,435 | -4.17(-1.55%) |
Apr 19, 2021 | 276.13 | 278.98 | 267.12 | 269.66 | 140,029 | -6.47(-2.34%) |
Apr 16, 2021 | 266.82 | 276.85 | 265.95 | 276.13 | 109,274 | +7.72(+2.88%) |
Apr 15, 2021 | 266.44 | 270.33 | 265.01 | 268.40 | 66,957 | +3.77(+1.42%) |
Apr 14, 2021 | 272.17 | 274.07 | 262.94 | 264.64 | 87,009 | -6.94(-2.55%) |
Apr 13, 2021 | 264.95 | 273.31 | 264.95 | 271.57 | 118,751 | +7.16(+2.71%) |
Apr 12, 2021 | 271.63 | 271.63 | 262.21 | 264.42 | 122,841 | -6.34(-2.34%) |
Apr 09, 2021 | 274.00 | 276.73 | 267.39 | 270.76 | 103,654 | -5.98(-2.16%) |
Apr 08, 2021 | 269.04 | 278.63 | 265.28 | 276.73 | 213,658 | +9.70(+3.63%) |
Apr 07, 2021 | 272.51 | 278.72 | 264.49 | 267.03 | 147,882 | -10.72(-3.86%) |
Apr 06, 2021 | 279.62 | 279.62 | 272.06 | 277.75 | 157,097 | -1.65(-0.59%) |
Apr 05, 2021 | 277.89 | 282.81 | 270.07 | 279.40 | 223,249 | +1.57(+0.56%) |
Apr 01, 2021 | 286.63 | 288.26 | 273.85 | 277.84 | 307,218 | -8.79(-3.07%) |
Mar 31, 2021 | 329.58 | 329.58 | 283.46 | 286.63 | 839,752 | -48.72(-14.53%) |
Mar 30, 2021 | 360.62 | 364.73 | 329.70 | 335.35 | 226,887 | -26.69(-7.37%) |
Mar 29, 2021 | 374.63 | 386.09 | 354.56 | 362.04 | 181,748 | -12.59(-3.36%) |
Mar 26, 2021 | 333.92 | 380.51 | 333.68 | 374.63 | 386,208 | +46.43(+14.15%) |
Mar 25, 2021 | 314.36 | 328.61 | 313.56 | 328.20 | 80,121 | +11.61(+3.67%) |
Mar 24, 2021 | 329.02 | 331.61 | 316.02 | 316.59 | 85,023 | -12.97(-3.94%) |
Mar 23, 2021 | 333.98 | 336.26 | 326.62 | 329.56 | 100,368 | -3.28(-0.98%) |
Mar 22, 2021 | 332.88 | 336.26 | 329.74 | 332.84 | 78,451 | +2.88(+0.87%) |
Mar 19, 2021 | 325.79 | 335.54 | 325.79 | 329.96 | 186,599 | +5.43(+1.67%) |
Mar 18, 2021 | 331.50 | 333.83 | 323.21 | 324.53 | 49,589 | -9.81(-2.93%) |
Mar 17, 2021 | 332.24 | 335.55 | 323.95 | 334.34 | 78,230 | -0.10(-0.03%) |
Mar 16, 2021 | 326.74 | 338.83 | 326.74 | 334.44 | 87,139 | +7.00(+2.14%) |
Mar 15, 2021 | 326.52 | 329.00 | 323.21 | 327.44 | 79,863 | +4.30(+1.33%) |
Mar 12, 2021 | 321.88 | 325.40 | 319.75 | 323.13 | 55,157 | +0.06(+0.02%) |
Mar 11, 2021 | 324.94 | 329.64 | 319.43 | 323.08 | 127,966 | +4.93(+1.55%) |
Mar 10, 2021 | 324.49 | 326.67 | 314.00 | 318.15 | 76,740 | -1.06(-0.33%) |
Mar 09, 2021 | 316.51 | 324.71 | 315.11 | 319.20 | 97,659 | +8.61(+2.77%) |
Mar 08, 2021 | 307.82 | 318.05 | 304.34 | 310.60 | 93,121 | +4.00(+1.30%) |
Mar 05, 2021 | 301.65 | 307.22 | 286.06 | 306.60 | 80,447 | +5.64(+1.87%) |
Mar 04, 2021 | 315.06 | 316.14 | 296.32 | 300.96 | 125,742 | -13.16(-4.19%) |
Mar 03, 2021 | 315.34 | 316.49 | 308.48 | 314.12 | 119,529 | -1.61(-0.51%) |
Mar 02, 2021 | 326.70 | 326.70 | 314.29 | 315.73 | 78,431 | -8.53(-2.63%) |
Mar 01, 2021 | 309.97 | 326.68 | 309.97 | 324.26 | 117,198 | +17.81(+5.81%) |
Feb 26, 2021 | 309.40 | 314.02 | 304.39 | 306.44 | 86,170 | -2.29(-0.74%) |
Feb 25, 2021 | 305.56 | 313.36 | 305.37 | 308.73 | 137,146 | +0.79(+0.26%) |
Feb 24, 2021 | 317.39 | 317.39 | 306.73 | 307.94 | 154,797 | -6.98(-2.22%) |
Feb 23, 2021 | 317.21 | 321.65 | 300.38 | 314.92 | 156,802 | -7.72(-2.39%) |
Feb 22, 2021 | 331.12 | 331.54 | 319.60 | 322.63 | 80,899 | -9.83(-2.96%) |
Feb 19, 2021 | 328.62 | 335.49 | 326.29 | 332.46 | 74,410 | +6.65(+2.04%) |
Feb 18, 2021 | 329.60 | 329.60 | 321.32 | 325.81 | 90,264 | -6.73(-2.02%) |
Feb 17, 2021 | 334.71 | 334.93 | 324.78 | 332.54 | 73,236 | -2.91(-0.87%) |
Feb 16, 2021 | 337.85 | 337.85 | 326.95 | 335.45 | 73,859 | -4.65(-1.37%) |
Feb 12, 2021 | 342.55 | 345.22 | 338.27 | 340.10 | 51,619 | -2.12(-0.62%) |
Feb 11, 2021 | 337.95 | 342.30 | 334.36 | 342.23 | 79,888 | +6.74(+2.01%) |
Feb 10, 2021 | 346.51 | 348.30 | 330.36 | 335.49 | 113,251 | -7.23(-2.11%) |
Feb 09, 2021 | 334.97 | 348.10 | 334.68 | 342.72 | 113,660 | +10.01(+3.01%) |
Feb 08, 2021 | 328.80 | 339.22 | 324.94 | 332.71 | 118,254 | +7.33(+2.25%) |
Feb 05, 2021 | 330.50 | 339.32 | 318.54 | 325.37 | 234,631 | +24.05(+7.98%) |
Feb 04, 2021 | 293.29 | 302.22 | 291.01 | 301.32 | 138,129 | +9.87(+3.39%) |
Feb 03, 2021 | 292.26 | 295.46 | 284.25 | 291.45 | 85,221 | -0.94(-0.32%) |
Feb 02, 2021 | 309.03 | 309.03 | 281.77 | 292.39 | 176,719 | -14.31(-4.67%) |