Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 327.93 | 333.86 | 326.39 | 329.35 | 391,700 | +0.45(+0.14%) |
Apr 29, 2021 | 329.65 | 331.29 | 326.42 | 328.90 | 425,340 | +2.04(+0.62%) |
Apr 28, 2021 | 329.88 | 330.99 | 326.37 | 326.86 | 307,740 | -2.29(-0.70%) |
Apr 27, 2021 | 329.96 | 331.61 | 328.01 | 329.15 | 434,646 | +0.86(+0.26%) |
Apr 26, 2021 | 331.09 | 333.90 | 325.37 | 328.29 | 553,175 | -0.15(-0.05%) |
Apr 23, 2021 | 324.37 | 329.79 | 323.39 | 328.44 | 463,600 | +4.63(+1.43%) |
Apr 22, 2021 | 324.75 | 328.33 | 320.89 | 323.81 | 574,639 | +1.18(+0.37%) |
Apr 21, 2021 | 316.89 | 323.70 | 316.29 | 322.63 | 543,845 | +5.69(+1.80%) |
Apr 20, 2021 | 324.99 | 327.83 | 313.17 | 316.94 | 893,491 | -11.32(-3.45%) |
Apr 19, 2021 | 330.24 | 330.57 | 325.96 | 328.26 | 480,496 | -2.45(-0.74%) |
Apr 16, 2021 | 329.06 | 332.15 | 326.67 | 330.71 | 594,200 | +4.39(+1.35%) |
Apr 15, 2021 | 330.24 | 331.81 | 325.89 | 326.32 | 571,417 | -2.73(-0.83%) |
Apr 14, 2021 | 334.98 | 340.27 | 328.42 | 329.05 | 846,792 | -3.02(-0.91%) |
Apr 13, 2021 | 327.19 | 332.73 | 320.53 | 332.07 | 817,763 | +4.28(+1.31%) |
Apr 12, 2021 | 322.97 | 328.54 | 322.01 | 327.79 | 814,307 | +5.57(+1.73%) |
Apr 09, 2021 | 321.28 | 322.72 | 318.80 | 322.22 | 663,000 | +2.19(+0.68%) |
Apr 08, 2021 | 318.29 | 322.70 | 318.25 | 320.03 | 794,405 | +3.92(+1.24%) |
Apr 07, 2021 | 314.61 | 319.65 | 314.61 | 316.11 | 548,051 | +0.64(+0.20%) |
Apr 06, 2021 | 320.00 | 323.82 | 315.23 | 315.47 | 655,279 | -4.30(-1.34%) |
Apr 05, 2021 | 316.11 | 321.00 | 313.13 | 319.77 | 906,843 | +6.15(+1.96%) |
Apr 01, 2021 | 311.43 | 315.02 | 307.79 | 313.62 | 704,000 | +4.45(+1.44%) |
Mar 31, 2021 | 306.51 | 313.65 | 304.34 | 309.17 | 731,154 | +1.17(+0.38%) |
Mar 30, 2021 | 305.93 | 312.46 | 305.29 | 308.00 | 846,569 | +1.82(+0.59%) |
Mar 29, 2021 | 301.50 | 308.43 | 301.44 | 306.18 | 1,117,938 | +3.18(+1.05%) |
Mar 26, 2021 | 309.00 | 309.38 | 300.00 | 303.00 | 1,099,300 | -3.59(-1.17%) |
Mar 25, 2021 | 299.01 | 309.38 | 297.29 | 306.59 | 1,167,109 | +5.59(+1.86%) |
Mar 24, 2021 | 310.96 | 313.97 | 300.85 | 301.00 | 803,776 | -8.53(-2.76%) |
Mar 23, 2021 | 313.50 | 314.23 | 308.26 | 309.53 | 924,330 | -5.56(-1.76%) |
Mar 22, 2021 | 320.00 | 321.03 | 313.20 | 315.09 | 671,183 | -6.75(-2.10%) |
Mar 19, 2021 | 319.41 | 324.61 | 317.61 | 321.84 | 992,100 | +2.61(+0.82%) |
Mar 18, 2021 | 319.50 | 326.80 | 313.80 | 319.23 | 829,865 | +0.23(+0.07%) |
Mar 17, 2021 | 313.45 | 320.41 | 312.36 | 319.00 | 1,162,103 | +6.74(+2.16%) |
Mar 16, 2021 | 320.18 | 320.18 | 308.69 | 312.26 | 1,568,880 | -10.23(-3.17%) |
Mar 15, 2021 | 318.38 | 322.88 | 313.36 | 322.49 | 1,200,392 | +4.34(+1.36%) |
Mar 12, 2021 | 317.39 | 325.60 | 306.06 | 318.15 | 5,235,600 | -29.35(-8.45%) |
Mar 11, 2021 | 343.00 | 351.00 | 341.29 | 347.50 | 1,526,095 | +4.36(+1.27%) |
Mar 10, 2021 | 341.47 | 343.98 | 338.43 | 343.14 | 728,820 | +4.09(+1.21%) |
Mar 09, 2021 | 349.61 | 349.61 | 338.74 | 339.05 | 715,566 | -6.72(-1.94%) |
Mar 08, 2021 | 341.85 | 349.21 | 335.41 | 345.77 | 1,137,740 | +12.40(+3.72%) |
Mar 05, 2021 | 330.00 | 335.06 | 319.24 | 333.37 | 1,061,300 | +8.97(+2.77%) |
Mar 04, 2021 | 333.52 | 333.88 | 317.20 | 324.40 | 903,642 | -9.99(-2.99%) |
Mar 03, 2021 | 337.40 | 343.17 | 334.23 | 334.39 | 690,782 | -2.43(-0.72%) |
Mar 02, 2021 | 338.86 | 341.50 | 335.00 | 336.82 | 757,269 | -0.60(-0.18%) |
Mar 01, 2021 | 326.77 | 340.15 | 326.77 | 337.42 | 790,554 | +15.09(+4.68%) |
Feb 26, 2021 | 329.32 | 332.27 | 320.74 | 322.33 | 736,000 | -5.35(-1.63%) |
Feb 25, 2021 | 337.22 | 338.26 | 327.46 | 327.68 | 727,896 | -6.40(-1.92%) |
Feb 24, 2021 | 326.05 | 336.29 | 324.94 | 334.08 | 582,913 | +6.02(+1.84%) |
Feb 23, 2021 | 327.64 | 331.29 | 318.13 | 328.06 | 561,654 | +0.15(+0.05%) |
Feb 22, 2021 | 314.02 | 335.13 | 314.02 | 327.91 | 534,119 | +6.12(+1.90%) |
Feb 19, 2021 | 320.12 | 325.10 | 319.56 | 321.79 | 406,200 | +2.82(+0.88%) |
Feb 18, 2021 | 321.79 | 322.21 | 316.33 | 318.97 | 530,400 | -5.58(-1.72%) |
Feb 17, 2021 | 328.76 | 329.77 | 322.23 | 324.55 | 417,755 | -3.22(-0.98%) |
Feb 16, 2021 | 319.82 | 330.89 | 317.50 | 327.77 | 892,686 | +7.89(+2.47%) |
Feb 12, 2021 | 320.11 | 321.23 | 317.50 | 319.88 | 278,700 | -0.97(-0.30%) |
Feb 11, 2021 | 315.65 | 322.11 | 314.70 | 320.85 | 431,095 | +5.15(+1.63%) |
Feb 10, 2021 | 318.27 | 320.92 | 312.12 | 315.70 | 566,451 | -3.38(-1.06%) |
Feb 09, 2021 | 314.59 | 320.68 | 314.59 | 319.08 | 513,474 | +3.13(+0.99%) |
Feb 08, 2021 | 302.69 | 316.21 | 301.56 | 315.95 | 731,833 | +13.92(+4.61%) |
Feb 05, 2021 | 297.90 | 303.37 | 297.00 | 302.03 | 672,600 | +6.44(+2.18%) |
Feb 04, 2021 | 289.73 | 295.85 | 289.73 | 295.59 | 289,835 | +6.61(+2.29%) |
Feb 03, 2021 | 287.83 | 294.72 | 287.76 | 288.98 | 444,960 | +1.83(+0.64%) |
Feb 02, 2021 | 284.21 | 291.00 | 284.21 | 287.15 | 609,545 | +4.94(+1.75%) |