Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 350.66 | 350.83 | 344.08 | 346.23 | 327,183 | -5.83(-1.66%) |
Apr 29, 2021 | 350.52 | 352.34 | 348.12 | 352.06 | 208,119 | +3.82(+1.10%) |
Apr 28, 2021 | 352.78 | 353.43 | 346.93 | 348.24 | 182,923 | -2.38(-0.68%) |
Apr 27, 2021 | 350.64 | 354.27 | 350.05 | 350.62 | 242,952 | +0.13(+0.04%) |
Apr 26, 2021 | 345.56 | 351.02 | 345.52 | 350.50 | 367,141 | +6.52(+1.90%) |
Apr 23, 2021 | 343.53 | 345.60 | 341.03 | 343.98 | 214,994 | +2.22(+0.65%) |
Apr 22, 2021 | 344.08 | 346.86 | 338.73 | 341.76 | 258,614 | -3.31(-0.96%) |
Apr 21, 2021 | 336.83 | 346.11 | 334.84 | 345.06 | 444,479 | +7.18(+2.12%) |
Apr 20, 2021 | 342.87 | 344.76 | 335.52 | 337.89 | 308,932 | -5.89(-1.71%) |
Apr 19, 2021 | 343.36 | 345.17 | 341.30 | 343.78 | 325,525 | -0.93(-0.27%) |
Apr 16, 2021 | 344.05 | 346.20 | 342.73 | 344.71 | 416,424 | +3.56(+1.04%) |
Apr 15, 2021 | 342.10 | 342.10 | 337.61 | 341.15 | 362,656 | +0.72(+0.21%) |
Apr 14, 2021 | 335.27 | 343.38 | 334.77 | 340.44 | 499,476 | +3.65(+1.08%) |
Apr 13, 2021 | 339.53 | 340.06 | 334.50 | 336.79 | 480,705 | -5.06(-1.48%) |
Apr 12, 2021 | 340.73 | 342.61 | 337.10 | 341.85 | 336,381 | +2.56(+0.75%) |
Apr 09, 2021 | 335.82 | 340.22 | 334.42 | 339.29 | 344,419 | +4.27(+1.28%) |
Apr 08, 2021 | 329.68 | 335.57 | 325.30 | 335.01 | 364,746 | +4.40(+1.33%) |
Apr 07, 2021 | 337.53 | 338.17 | 329.02 | 330.61 | 453,588 | -6.74(-2.00%) |
Apr 06, 2021 | 337.04 | 338.45 | 333.63 | 337.35 | 374,078 | +0.05(+0.01%) |
Apr 05, 2021 | 331.82 | 338.84 | 331.55 | 337.30 | 463,324 | +9.93(+3.03%) |
Apr 01, 2021 | 327.68 | 332.53 | 323.38 | 327.37 | 766,453 | -1.90(-0.58%) |
Mar 31, 2021 | 341.21 | 345.49 | 325.20 | 329.27 | 900,750 | -7.66(-2.27%) |
Mar 30, 2021 | 331.47 | 341.34 | 331.47 | 336.93 | 512,849 | +2.87(+0.86%) |
Mar 29, 2021 | 336.75 | 340.25 | 331.76 | 334.05 | 566,639 | -0.53(-0.16%) |
Mar 26, 2021 | 336.31 | 338.17 | 328.95 | 334.58 | 720,966 | +7.85(+2.40%) |
Mar 25, 2021 | 316.57 | 328.53 | 311.05 | 326.73 | 497,653 | +10.77(+3.41%) |
Mar 24, 2021 | 314.44 | 321.47 | 313.75 | 315.96 | 389,993 | +5.76(+1.86%) |
Mar 23, 2021 | 314.81 | 316.09 | 306.32 | 310.21 | 668,288 | -5.33(-1.69%) |
Mar 22, 2021 | 325.17 | 325.72 | 312.44 | 315.54 | 1,033,480 | -10.04(-3.08%) |
Mar 19, 2021 | 330.87 | 331.18 | 325.02 | 325.58 | 662,730 | -7.58(-2.28%) |
Mar 18, 2021 | 334.31 | 338.41 | 331.07 | 333.16 | 377,936 | -0.20(-0.06%) |
Mar 17, 2021 | 332.05 | 333.75 | 327.17 | 333.37 | 339,423 | +2.27(+0.69%) |
Mar 16, 2021 | 337.00 | 338.21 | 330.43 | 331.09 | 411,070 | -5.91(-1.75%) |
Mar 15, 2021 | 335.96 | 338.53 | 331.67 | 337.00 | 309,675 | -0.12(-0.04%) |
Mar 12, 2021 | 334.52 | 337.73 | 331.65 | 337.12 | 272,414 | +2.99(+0.90%) |
Mar 11, 2021 | 339.11 | 342.79 | 331.41 | 334.13 | 373,554 | -0.08(-0.02%) |
Mar 10, 2021 | 325.98 | 336.06 | 323.57 | 334.21 | 367,347 | +7.90(+2.42%) |
Mar 09, 2021 | 329.42 | 330.54 | 323.99 | 326.31 | 302,335 | -1.27(-0.39%) |
Mar 08, 2021 | 323.56 | 333.99 | 321.85 | 327.58 | 483,300 | +4.23(+1.31%) |
Mar 05, 2021 | 327.66 | 329.22 | 310.20 | 323.36 | 1,058,552 | +0.07(+0.02%) |
Mar 04, 2021 | 328.89 | 332.36 | 316.26 | 323.29 | 473,637 | -7.33(-2.22%) |
Mar 03, 2021 | 329.58 | 334.88 | 329.58 | 330.62 | 418,698 | +0.60(+0.18%) |
Mar 02, 2021 | 341.52 | 342.80 | 328.05 | 330.02 | 602,829 | -10.76(-3.16%) |
Mar 01, 2021 | 338.43 | 346.66 | 336.94 | 340.78 | 739,725 | +10.48(+3.17%) |
Feb 26, 2021 | 329.74 | 332.93 | 323.01 | 330.30 | 481,086 | +1.11(+0.34%) |
Feb 25, 2021 | 340.01 | 340.01 | 327.01 | 329.19 | 403,344 | -11.02(-3.24%) |
Feb 24, 2021 | 329.23 | 340.95 | 326.92 | 340.21 | 571,657 | +11.51(+3.50%) |
Feb 23, 2021 | 323.34 | 330.33 | 314.43 | 328.70 | 550,449 | +7.55(+2.35%) |
Feb 22, 2021 | 327.16 | 328.55 | 320.27 | 321.15 | 503,281 | -8.07(-2.45%) |
Feb 19, 2021 | 321.19 | 331.60 | 319.89 | 329.22 | 641,787 | +10.95(+3.44%) |
Feb 18, 2021 | 316.00 | 319.04 | 312.81 | 318.27 | 289,410 | -0.15(-0.05%) |
Feb 17, 2021 | 315.91 | 318.87 | 309.11 | 318.41 | 366,796 | -0.34(-0.11%) |
Feb 16, 2021 | 325.19 | 326.92 | 314.81 | 318.75 | 480,360 | -5.07(-1.57%) |
Feb 12, 2021 | 310.46 | 325.27 | 310.46 | 323.83 | 591,217 | +12.01(+3.85%) |
Feb 11, 2021 | 311.02 | 314.80 | 308.44 | 311.81 | 534,393 | +2.50(+0.81%) |
Feb 10, 2021 | 302.48 | 310.51 | 298.91 | 309.31 | 671,348 | +9.87(+3.30%) |
Feb 09, 2021 | 295.86 | 305.14 | 293.75 | 299.44 | 551,286 | +4.90(+1.66%) |
Feb 08, 2021 | 293.65 | 296.90 | 291.27 | 294.54 | 473,249 | +3.24(+1.11%) |
Feb 05, 2021 | 292.94 | 292.98 | 288.45 | 291.30 | 352,973 | +2.36(+0.82%) |
Feb 04, 2021 | 289.67 | 291.78 | 286.71 | 288.94 | 409,722 | +0.30(+0.10%) |
Feb 03, 2021 | 289.26 | 290.96 | 286.87 | 288.64 | 482,160 | +0.24(+0.08%) |
Feb 02, 2021 | 291.94 | 292.48 | 288.35 | 288.40 | 351,413 | -1.19(-0.41%) |