Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 298.49 | 303.20 | 292.65 | 295.22 | 735,700 | -6.34(-2.10%) |
Apr 29, 2021 | 306.46 | 306.46 | 299.52 | 301.56 | 193,434 | -1.62(-0.53%) |
Apr 28, 2021 | 301.79 | 306.09 | 299.09 | 303.18 | 276,743 | -0.88(-0.29%) |
Apr 27, 2021 | 300.00 | 305.00 | 293.04 | 304.06 | 284,196 | +4.96(+1.66%) |
Apr 26, 2021 | 295.94 | 300.25 | 289.20 | 299.10 | 259,584 | +3.60(+1.22%) |
Apr 23, 2021 | 284.89 | 297.49 | 283.46 | 295.50 | 471,000 | +11.86(+4.18%) |
Apr 22, 2021 | 291.10 | 291.10 | 281.28 | 283.64 | 244,551 | -1.55(-0.54%) |
Apr 21, 2021 | 283.16 | 288.27 | 281.03 | 285.19 | 224,021 | +1.71(+0.60%) |
Apr 20, 2021 | 280.13 | 285.75 | 278.47 | 283.48 | 315,122 | +1.97(+0.70%) |
Apr 19, 2021 | 295.39 | 295.85 | 277.60 | 281.51 | 386,572 | -15.49(-5.22%) |
Apr 16, 2021 | 296.51 | 298.06 | 292.21 | 297.00 | 314,000 | +2.12(+0.72%) |
Apr 15, 2021 | 285.73 | 295.54 | 284.78 | 294.88 | 278,626 | +10.18(+3.58%) |
Apr 14, 2021 | 289.00 | 292.96 | 284.20 | 284.70 | 582,488 | -3.43(-1.19%) |
Apr 13, 2021 | 284.22 | 289.62 | 284.22 | 288.13 | 170,064 | +3.41(+1.20%) |
Apr 12, 2021 | 284.06 | 285.81 | 278.85 | 284.72 | 163,076 | -2.41(-0.84%) |
Apr 09, 2021 | 283.22 | 287.29 | 280.44 | 287.13 | 214,100 | +2.57(+0.90%) |
Apr 08, 2021 | 282.40 | 290.00 | 282.40 | 284.56 | 362,345 | +6.06(+2.18%) |
Apr 07, 2021 | 276.29 | 279.81 | 274.57 | 278.50 | 282,523 | +1.55(+0.56%) |
Apr 06, 2021 | 271.92 | 281.00 | 269.07 | 276.95 | 356,581 | +7.83(+2.91%) |
Apr 05, 2021 | 268.51 | 269.64 | 261.64 | 269.12 | 369,112 | +4.30(+1.62%) |
Apr 01, 2021 | 270.00 | 273.00 | 262.64 | 264.82 | 394,500 | +3.90(+1.49%) |
Mar 31, 2021 | 263.00 | 265.81 | 258.65 | 260.92 | 628,735 | -0.46(-0.18%) |
Mar 30, 2021 | 258.28 | 266.32 | 255.41 | 261.38 | 376,319 | +1.55(+0.60%) |
Mar 29, 2021 | 267.06 | 267.06 | 258.32 | 259.83 | 367,933 | -6.97(-2.61%) |
Mar 26, 2021 | 257.39 | 268.00 | 255.89 | 266.80 | 387,900 | +7.63(+2.94%) |
Mar 25, 2021 | 260.74 | 264.21 | 250.31 | 259.17 | 529,876 | -4.46(-1.69%) |
Mar 24, 2021 | 275.32 | 276.42 | 257.56 | 263.63 | 701,446 | -13.42(-4.84%) |
Mar 23, 2021 | 271.05 | 280.98 | 267.65 | 277.05 | 839,436 | +7.73(+2.87%) |
Mar 22, 2021 | 260.29 | 272.52 | 257.74 | 269.32 | 721,899 | +8.29(+3.18%) |
Mar 19, 2021 | 254.72 | 261.45 | 252.90 | 261.03 | 662,700 | +9.03(+3.58%) |
Mar 18, 2021 | 254.54 | 257.22 | 249.70 | 252.00 | 649,143 | -7.92(-3.05%) |
Mar 17, 2021 | 263.45 | 265.58 | 252.62 | 259.92 | 935,183 | -5.74(-2.16%) |
Mar 16, 2021 | 271.58 | 272.26 | 262.85 | 265.66 | 1,233,465 | -3.88(-1.44%) |
Mar 15, 2021 | 262.00 | 273.88 | 260.95 | 269.54 | 587,090 | +7.66(+2.93%) |
Mar 12, 2021 | 254.26 | 262.21 | 252.29 | 261.88 | 510,000 | +2.12(+0.82%) |
Mar 11, 2021 | 249.90 | 259.79 | 245.82 | 259.76 | 299,051 | +14.34(+5.84%) |
Mar 10, 2021 | 250.35 | 254.49 | 244.16 | 245.42 | 430,217 | -2.14(-0.86%) |
Mar 09, 2021 | 242.75 | 254.50 | 240.26 | 247.56 | 488,930 | +11.61(+4.92%) |
Mar 08, 2021 | 250.00 | 250.00 | 233.55 | 235.95 | 532,070 | -16.05(-6.37%) |
Mar 05, 2021 | 244.69 | 253.01 | 231.44 | 252.00 | 531,300 | +9.64(+3.98%) |
Mar 04, 2021 | 250.32 | 254.10 | 240.06 | 242.36 | 609,899 | -10.74(-4.24%) |
Mar 03, 2021 | 263.92 | 265.80 | 249.30 | 253.10 | 489,851 | -12.81(-4.82%) |
Mar 02, 2021 | 270.29 | 271.87 | 259.28 | 265.91 | 295,317 | -4.35(-1.61%) |
Mar 01, 2021 | 267.99 | 271.94 | 259.70 | 270.26 | 421,626 | +11.16(+4.31%) |
Feb 26, 2021 | 265.81 | 270.27 | 258.31 | 259.10 | 698,300 | -3.57(-1.36%) |
Feb 25, 2021 | 262.36 | 273.92 | 258.36 | 262.67 | 479,038 | +0.31(+0.12%) |
Feb 24, 2021 | 260.76 | 282.00 | 260.58 | 262.36 | 798,781 | +1.62(+0.62%) |
Feb 23, 2021 | 252.81 | 263.52 | 244.02 | 260.74 | 508,276 | +4.23(+1.65%) |
Feb 22, 2021 | 272.05 | 276.18 | 255.29 | 256.51 | 612,342 | -17.52(-6.39%) |
Feb 19, 2021 | 276.04 | 280.90 | 272.52 | 274.03 | 225,200 | +0.72(+0.26%) |
Feb 18, 2021 | 276.24 | 278.61 | 272.42 | 273.31 | 305,115 | -6.38(-2.28%) |
Feb 17, 2021 | 281.55 | 281.75 | 273.39 | 279.69 | 304,746 | -2.53(-0.90%) |
Feb 16, 2021 | 289.66 | 292.21 | 276.15 | 282.22 | 364,935 | -7.55(-2.61%) |
Feb 12, 2021 | 285.14 | 290.63 | 282.94 | 289.77 | 175,900 | +2.66(+0.93%) |
Feb 11, 2021 | 283.99 | 287.60 | 280.29 | 287.11 | 153,478 | +6.96(+2.48%) |
Feb 10, 2021 | 284.00 | 286.26 | 279.63 | 280.15 | 205,943 | -1.88(-0.67%) |
Feb 09, 2021 | 280.67 | 283.77 | 277.63 | 282.03 | 212,055 | +1.14(+0.41%) |
Feb 08, 2021 | 282.90 | 285.79 | 279.55 | 280.89 | 183,860 | -0.28(-0.10%) |
Feb 05, 2021 | 279.00 | 283.57 | 278.46 | 281.17 | 206,400 | +3.17(+1.14%) |
Feb 04, 2021 | 275.44 | 281.62 | 275.44 | 278.00 | 172,523 | +3.60(+1.31%) |
Feb 03, 2021 | 275.64 | 277.10 | 270.01 | 274.40 | 139,956 | -0.44(-0.16%) |
Feb 02, 2021 | 268.94 | 277.19 | 268.28 | 274.84 | 308,460 | +11.09(+4.20%) |