Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 270.88 | 273.45 | 260.79 | 263.54 | 695,000 | -12.22(-4.43%) |
Apr 29, 2021 | 283.65 | 285.05 | 269.50 | 275.76 | 795,274 | -6.74(-2.39%) |
Apr 28, 2021 | 278.60 | 286.99 | 270.72 | 282.50 | 1,015,359 | -7.64(-2.63%) |
Apr 27, 2021 | 289.90 | 295.35 | 286.71 | 290.14 | 595,893 | +0.59(+0.20%) |
Apr 26, 2021 | 283.27 | 289.89 | 275.71 | 289.55 | 1,026,215 | +10.12(+3.62%) |
Apr 23, 2021 | 277.51 | 284.98 | 272.78 | 279.43 | 772,800 | +4.73(+1.72%) |
Apr 22, 2021 | 267.57 | 279.44 | 266.06 | 274.70 | 1,373,159 | +19.61(+7.69%) |
Apr 21, 2021 | 240.69 | 256.99 | 239.20 | 255.09 | 811,598 | +11.22(+4.60%) |
Apr 20, 2021 | 243.03 | 249.12 | 237.31 | 243.87 | 712,445 | -0.99(-0.40%) |
Apr 19, 2021 | 257.00 | 261.75 | 241.40 | 244.86 | 807,697 | -13.85(-5.35%) |
Apr 16, 2021 | 256.97 | 262.63 | 256.58 | 258.71 | 1,489,600 | +2.69(+1.05%) |
Apr 15, 2021 | 271.40 | 271.40 | 252.60 | 256.02 | 706,415 | -10.19(-3.83%) |
Apr 14, 2021 | 271.00 | 278.71 | 264.39 | 266.21 | 732,080 | -3.23(-1.20%) |
Apr 13, 2021 | 264.42 | 270.08 | 262.20 | 269.44 | 612,986 | +6.24(+2.37%) |
Apr 12, 2021 | 258.69 | 263.70 | 253.95 | 263.20 | 495,369 | -0.75(-0.28%) |
Apr 09, 2021 | 261.01 | 267.25 | 256.26 | 263.95 | 481,600 | +1.86(+0.71%) |
Apr 08, 2021 | 264.40 | 268.92 | 261.01 | 262.09 | 542,931 | -0.36(-0.14%) |
Apr 07, 2021 | 276.14 | 276.61 | 258.52 | 262.45 | 810,612 | -14.80(-5.34%) |
Apr 06, 2021 | 273.30 | 282.00 | 270.87 | 277.25 | 629,244 | +8.28(+3.08%) |
Apr 05, 2021 | 286.71 | 287.67 | 265.44 | 268.97 | 787,701 | -14.42(-5.09%) |
Apr 01, 2021 | 293.15 | 298.08 | 282.37 | 283.39 | 913,000 | -4.05(-1.41%) |
Mar 31, 2021 | 277.17 | 292.39 | 276.39 | 287.44 | 874,661 | +16.27(+6.00%) |
Mar 30, 2021 | 258.35 | 271.73 | 256.63 | 271.17 | 797,713 | +11.13(+4.28%) |
Mar 29, 2021 | 273.24 | 277.72 | 254.10 | 260.04 | 583,330 | -15.71(-5.70%) |
Mar 26, 2021 | 271.64 | 276.50 | 264.53 | 275.75 | 575,300 | +5.72(+2.12%) |
Mar 25, 2021 | 254.04 | 271.54 | 252.56 | 270.03 | 745,044 | +2.44(+0.91%) |
Mar 24, 2021 | 281.16 | 283.99 | 266.93 | 267.59 | 525,258 | -10.78(-3.87%) |
Mar 23, 2021 | 285.91 | 295.83 | 274.41 | 278.37 | 528,407 | -10.80(-3.73%) |
Mar 22, 2021 | 281.94 | 293.69 | 281.35 | 289.17 | 744,468 | +8.23(+2.93%) |
Mar 19, 2021 | 276.32 | 284.35 | 267.79 | 280.94 | 1,692,800 | +14.45(+5.42%) |
Mar 18, 2021 | 281.71 | 285.00 | 264.83 | 266.49 | 920,644 | -24.94(-8.56%) |
Mar 17, 2021 | 280.18 | 295.97 | 273.08 | 291.43 | 779,817 | +5.83(+2.04%) |
Mar 16, 2021 | 295.47 | 297.86 | 282.97 | 285.60 | 723,841 | -11.61(-3.91%) |
Mar 15, 2021 | 292.76 | 303.40 | 288.86 | 297.21 | 641,332 | +5.73(+1.97%) |
Mar 12, 2021 | 282.19 | 293.94 | 280.00 | 291.48 | 762,800 | -3.75(-1.27%) |
Mar 11, 2021 | 289.75 | 299.00 | 286.02 | 295.23 | 995,992 | +15.56(+5.56%) |
Mar 10, 2021 | 292.93 | 293.73 | 277.38 | 279.67 | 1,150,010 | -0.34(-0.12%) |
Mar 09, 2021 | 261.36 | 284.82 | 261.22 | 280.01 | 1,258,428 | +33.30(+13.50%) |
Mar 08, 2021 | 243.77 | 263.36 | 240.36 | 246.71 | 1,258,609 | -2.72(-1.09%) |
Mar 05, 2021 | 267.15 | 267.15 | 230.08 | 249.43 | 1,582,000 | -6.83(-2.67%) |
Mar 04, 2021 | 268.68 | 278.14 | 246.56 | 256.26 | 1,803,577 | -18.47(-6.72%) |
Mar 03, 2021 | 291.08 | 293.50 | 272.58 | 274.73 | 859,576 | -16.86(-5.78%) |
Mar 02, 2021 | 306.78 | 310.50 | 290.73 | 291.59 | 765,569 | -16.36(-5.31%) |
Mar 01, 2021 | 301.20 | 307.95 | 298.13 | 307.95 | 811,550 | +9.64(+3.23%) |
Feb 26, 2021 | 287.16 | 302.40 | 281.23 | 298.31 | 980,100 | +13.98(+4.92%) |
Feb 25, 2021 | 299.75 | 308.00 | 282.65 | 284.33 | 901,167 | -23.82(-7.73%) |
Feb 24, 2021 | 293.00 | 310.49 | 283.46 | 308.15 | 1,043,707 | +12.57(+4.25%) |
Feb 23, 2021 | 280.00 | 296.73 | 264.53 | 295.58 | 1,391,051 | +6.88(+2.38%) |
Feb 22, 2021 | 310.76 | 313.88 | 287.88 | 288.70 | 1,401,257 | -33.29(-10.34%) |
Feb 19, 2021 | 322.45 | 326.15 | 315.57 | 321.99 | 931,800 | +5.90(+1.87%) |
Feb 18, 2021 | 321.05 | 329.74 | 306.75 | 316.09 | 1,771,630 | -18.71(-5.59%) |
Feb 17, 2021 | 326.46 | 342.95 | 310.87 | 334.80 | 1,869,649 | +3.45(+1.04%) |
Feb 16, 2021 | 336.40 | 349.39 | 322.89 | 331.35 | 1,915,023 | +0.46(+0.14%) |
Feb 12, 2021 | 320.00 | 334.89 | 320.00 | 330.89 | 653,300 | +0.11(+0.03%) |
Feb 11, 2021 | 324.98 | 333.64 | 322.10 | 330.78 | 873,303 | +10.38(+3.24%) |
Feb 10, 2021 | 333.00 | 344.88 | 317.34 | 320.40 | 1,243,350 | -5.52(-1.69%) |
Feb 09, 2021 | 316.16 | 328.30 | 315.60 | 325.92 | 750,135 | +7.09(+2.22%) |
Feb 08, 2021 | 309.81 | 324.80 | 309.81 | 318.83 | 832,977 | +10.59(+3.44%) |
Feb 05, 2021 | 304.40 | 309.30 | 297.78 | 308.24 | 584,700 | +6.54(+2.17%) |
Feb 04, 2021 | 308.07 | 309.13 | 297.55 | 301.70 | 826,703 | -5.38(-1.75%) |
Feb 03, 2021 | 310.00 | 312.00 | 300.25 | 307.08 | 865,061 | +0.03(+0.01%) |
Feb 02, 2021 | 305.02 | 311.58 | 302.01 | 307.05 | 1,099,364 | +6.23(+2.07%) |