Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 265.84 | 276.53 | 264.81 | 269.04 | 1,188,800 | +0.07(+0.03%) |
Apr 29, 2021 | 275.01 | 275.29 | 263.09 | 268.97 | 818,342 | -5.19(-1.89%) |
Apr 28, 2021 | 271.16 | 275.35 | 265.57 | 274.16 | 974,633 | +2.78(+1.02%) |
Apr 27, 2021 | 274.50 | 276.00 | 268.80 | 271.38 | 350,064 | -1.85(-0.68%) |
Apr 26, 2021 | 267.81 | 274.14 | 263.88 | 273.23 | 792,198 | +5.10(+1.90%) |
Apr 23, 2021 | 269.60 | 273.36 | 265.01 | 268.13 | 774,500 | +3.14(+1.18%) |
Apr 22, 2021 | 263.57 | 274.89 | 263.57 | 264.99 | 1,162,351 | +1.89(+0.72%) |
Apr 21, 2021 | 257.84 | 265.90 | 256.01 | 263.10 | 739,244 | +4.72(+1.83%) |
Apr 20, 2021 | 268.68 | 269.65 | 254.77 | 258.38 | 1,237,835 | -5.09(-1.93%) |
Apr 19, 2021 | 270.41 | 273.83 | 261.32 | 263.47 | 908,516 | -6.99(-2.58%) |
Apr 16, 2021 | 275.04 | 275.14 | 268.63 | 270.46 | 629,500 | -6.36(-2.30%) |
Apr 15, 2021 | 268.36 | 277.36 | 266.30 | 276.82 | 1,073,030 | +14.12(+5.37%) |
Apr 14, 2021 | 279.37 | 281.15 | 261.48 | 262.70 | 1,398,629 | -16.61(-5.95%) |
Apr 13, 2021 | 270.61 | 279.95 | 270.51 | 279.31 | 1,515,356 | +10.85(+4.04%) |
Apr 12, 2021 | 261.24 | 269.70 | 258.49 | 268.46 | 908,690 | +3.20(+1.21%) |
Apr 09, 2021 | 265.00 | 265.36 | 258.51 | 265.26 | 807,400 | -0.24(-0.09%) |
Apr 08, 2021 | 267.49 | 273.29 | 264.21 | 265.50 | 912,432 | +2.22(+0.84%) |
Apr 07, 2021 | 265.20 | 268.54 | 261.31 | 263.28 | 696,145 | -1.72(-0.65%) |
Apr 06, 2021 | 255.29 | 266.00 | 252.32 | 265.00 | 1,046,751 | +9.01(+3.52%) |
Apr 05, 2021 | 262.86 | 265.99 | 253.88 | 255.99 | 1,342,850 | -6.29(-2.40%) |
Apr 01, 2021 | 260.79 | 268.33 | 257.80 | 262.28 | 1,487,300 | +7.80(+3.07%) |
Mar 31, 2021 | 244.44 | 257.30 | 242.00 | 254.48 | 1,799,252 | +15.83(+6.63%) |
Mar 30, 2021 | 239.00 | 239.96 | 235.01 | 238.65 | 1,650,238 | -3.57(-1.47%) |
Mar 29, 2021 | 245.75 | 248.64 | 236.00 | 242.22 | 1,804,766 | -3.78(-1.54%) |
Mar 26, 2021 | 243.56 | 250.78 | 237.61 | 246.00 | 1,391,900 | +2.23(+0.91%) |
Mar 25, 2021 | 246.96 | 250.56 | 241.52 | 243.77 | 1,884,549 | -9.23(-3.65%) |
Mar 24, 2021 | 261.10 | 261.39 | 251.07 | 253.00 | 2,226,934 | -7.98(-3.06%) |
Mar 23, 2021 | 257.09 | 265.46 | 256.42 | 260.98 | 1,499,620 | +2.94(+1.14%) |
Mar 22, 2021 | 250.38 | 260.75 | 250.00 | 258.04 | 1,845,025 | +9.31(+3.74%) |
Mar 19, 2021 | 250.97 | 254.30 | 246.18 | 248.73 | 1,699,500 | -0.72(-0.29%) |
Mar 18, 2021 | 252.57 | 254.17 | 247.01 | 249.45 | 1,975,346 | -9.44(-3.65%) |
Mar 17, 2021 | 263.11 | 263.11 | 244.63 | 258.89 | 4,443,808 | -13.05(-4.80%) |
Mar 16, 2021 | 285.73 | 286.22 | 268.96 | 271.94 | 1,960,486 | -9.82(-3.49%) |
Mar 15, 2021 | 277.98 | 282.00 | 269.51 | 281.76 | 1,718,740 | +4.25(+1.53%) |
Mar 12, 2021 | 281.01 | 281.51 | 270.37 | 277.51 | 1,652,700 | -10.64(-3.69%) |
Mar 11, 2021 | 285.63 | 291.40 | 281.98 | 288.15 | 1,077,829 | +12.87(+4.68%) |
Mar 10, 2021 | 295.74 | 296.50 | 271.45 | 275.28 | 1,491,823 | -15.38(-5.29%) |
Mar 09, 2021 | 283.87 | 292.62 | 274.69 | 290.66 | 1,607,660 | +23.11(+8.64%) |
Mar 08, 2021 | 293.96 | 297.34 | 266.52 | 267.55 | 2,397,864 | -18.25(-6.39%) |
Mar 05, 2021 | 305.94 | 307.86 | 277.37 | 285.80 | 2,693,700 | -14.00(-4.67%) |
Mar 04, 2021 | 308.76 | 319.52 | 289.69 | 299.80 | 2,246,679 | -10.76(-3.46%) |
Mar 03, 2021 | 336.55 | 337.99 | 308.10 | 310.56 | 1,628,855 | -29.60(-8.70%) |
Mar 02, 2021 | 354.75 | 355.25 | 337.85 | 340.16 | 748,140 | -10.83(-3.09%) |
Mar 01, 2021 | 351.66 | 355.71 | 344.28 | 350.99 | 851,442 | +4.73(+1.37%) |
Feb 26, 2021 | 343.22 | 349.04 | 325.86 | 346.26 | 1,217,600 | +9.89(+2.94%) |
Feb 25, 2021 | 344.08 | 352.00 | 331.48 | 336.37 | 2,283,873 | -11.89(-3.41%) |
Feb 24, 2021 | 335.90 | 349.32 | 324.89 | 348.26 | 1,268,141 | +8.68(+2.56%) |
Feb 23, 2021 | 328.28 | 341.94 | 316.47 | 339.58 | 1,245,167 | -4.47(-1.30%) |
Feb 22, 2021 | 364.00 | 365.22 | 344.05 | 344.05 | 991,064 | -25.59(-6.92%) |
Feb 19, 2021 | 371.72 | 377.04 | 365.56 | 369.64 | 791,500 | -0.28(-0.08%) |
Feb 18, 2021 | 352.84 | 372.73 | 351.88 | 369.92 | 1,019,475 | +10.17(+2.83%) |
Feb 17, 2021 | 350.67 | 361.40 | 345.01 | 359.75 | 963,648 | +2.23(+0.62%) |
Feb 16, 2021 | 366.50 | 368.00 | 350.38 | 357.52 | 890,001 | -8.99(-2.45%) |
Feb 12, 2021 | 365.95 | 370.46 | 362.21 | 366.51 | 666,200 | -0.28(-0.08%) |
Feb 11, 2021 | 360.00 | 366.80 | 354.95 | 366.79 | 697,543 | +8.70(+2.43%) |
Feb 10, 2021 | 357.54 | 363.05 | 349.40 | 358.09 | 764,992 | +5.44(+1.54%) |
Feb 09, 2021 | 358.73 | 363.84 | 352.42 | 352.65 | 854,896 | -7.00(-1.95%) |
Feb 08, 2021 | 350.90 | 359.89 | 350.63 | 359.65 | 1,040,831 | +8.65(+2.46%) |
Feb 05, 2021 | 340.01 | 352.26 | 339.96 | 351.00 | 1,040,000 | +10.20(+2.99%) |
Feb 04, 2021 | 330.43 | 342.33 | 328.45 | 340.80 | 979,111 | +14.28(+4.37%) |
Feb 03, 2021 | 333.65 | 334.81 | 322.00 | 326.52 | 753,753 | -5.81(-1.75%) |
Feb 02, 2021 | 317.57 | 333.36 | 317.50 | 332.33 | 1,002,584 | +14.53(+4.57%) |