Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 303.88 | 310.27 | 301.84 | 304.19 | 1,486,730 | -10.62(-3.37%) |
Apr 29, 2021 | 314.38 | 317.09 | 307.38 | 314.81 | 1,342,645 | +1.47(+0.47%) |
Apr 28, 2021 | 317.84 | 319.03 | 312.75 | 313.34 | 1,018,769 | -5.45(-1.71%) |
Apr 27, 2021 | 327.96 | 327.96 | 317.60 | 318.79 | 974,372 | -5.13(-1.58%) |
Apr 26, 2021 | 322.19 | 325.62 | 319.27 | 323.92 | 1,077,585 | +3.61(+1.13%) |
Apr 23, 2021 | 316.38 | 322.27 | 315.12 | 320.31 | 1,225,378 | +6.74(+2.15%) |
Apr 22, 2021 | 317.79 | 320.12 | 311.33 | 313.57 | 1,083,800 | -6.47(-2.02%) |
Apr 21, 2021 | 311.04 | 320.46 | 308.26 | 320.05 | 1,760,033 | +12.42(+4.04%) |
Apr 20, 2021 | 311.67 | 314.31 | 306.53 | 307.63 | 1,531,364 | -5.28(-1.69%) |
Apr 19, 2021 | 319.24 | 321.81 | 307.01 | 312.91 | 1,608,660 | -8.31(-2.59%) |
Apr 16, 2021 | 327.07 | 327.83 | 321.19 | 321.21 | 993,261 | -5.34(-1.64%) |
Apr 15, 2021 | 329.69 | 330.05 | 323.83 | 326.56 | 1,242,099 | +1.97(+0.61%) |
Apr 14, 2021 | 327.96 | 334.40 | 323.31 | 324.59 | 1,229,706 | -7.36(-2.22%) |
Apr 13, 2021 | 337.15 | 337.15 | 327.12 | 331.95 | 1,271,429 | -0.94(-0.28%) |
Apr 12, 2021 | 337.19 | 338.29 | 331.18 | 332.88 | 1,426,695 | -7.48(-2.20%) |
Apr 09, 2021 | 339.46 | 342.51 | 335.90 | 340.36 | 947,439 | -1.15(-0.34%) |
Apr 08, 2021 | 341.47 | 341.73 | 336.09 | 341.51 | 1,166,252 | +5.79(+1.72%) |
Apr 07, 2021 | 335.40 | 340.21 | 331.51 | 335.72 | 1,021,702 | +1.39(+0.42%) |
Apr 06, 2021 | 340.62 | 341.27 | 328.50 | 334.33 | 1,752,297 | -8.18(-2.39%) |
Apr 05, 2021 | 336.69 | 346.96 | 333.82 | 342.51 | 1,551,040 | +7.51(+2.24%) |
Apr 01, 2021 | 325.07 | 335.48 | 325.07 | 335.00 | 1,954,903 | +16.29(+5.11%) |
Mar 31, 2021 | 310.36 | 321.50 | 309.80 | 318.70 | 1,878,263 | +12.86(+4.20%) |
Mar 30, 2021 | 301.74 | 307.24 | 300.66 | 305.85 | 957,978 | +2.66(+0.88%) |
Mar 29, 2021 | 306.48 | 306.60 | 296.02 | 303.18 | 1,480,913 | -5.43(-1.76%) |
Mar 26, 2021 | 288.14 | 308.91 | 288.14 | 308.61 | 1,711,279 | +19.80(+6.86%) |
Mar 25, 2021 | 281.32 | 290.35 | 276.78 | 288.81 | 1,231,563 | +1.47(+0.51%) |
Mar 24, 2021 | 299.51 | 305.78 | 287.02 | 287.35 | 1,730,138 | +0.80(+0.28%) |
Mar 23, 2021 | 295.66 | 296.60 | 285.63 | 286.54 | 1,830,381 | -8.01(-2.72%) |
Mar 22, 2021 | 289.38 | 297.22 | 287.75 | 294.55 | 1,886,749 | +12.04(+4.26%) |
Mar 19, 2021 | 277.78 | 286.72 | 274.42 | 282.51 | 3,338,897 | +3.99(+1.43%) |
Mar 18, 2021 | 287.74 | 289.14 | 277.59 | 278.52 | 2,116,081 | -16.06(-5.45%) |
Mar 17, 2021 | 285.69 | 298.94 | 280.81 | 294.58 | 1,976,261 | +3.32(+1.14%) |
Mar 16, 2021 | 289.11 | 295.13 | 288.30 | 291.26 | 1,600,847 | +2.88(+1.00%) |
Mar 15, 2021 | 283.08 | 288.72 | 281.10 | 288.38 | 1,370,415 | +4.52(+1.59%) |
Mar 12, 2021 | 278.64 | 284.35 | 275.85 | 283.85 | 1,346,050 | -2.02(-0.71%) |
Mar 11, 2021 | 283.64 | 291.28 | 279.73 | 285.87 | 1,772,288 | +12.45(+4.55%) |
Mar 10, 2021 | 287.62 | 289.75 | 272.72 | 273.42 | 1,749,968 | -10.27(-3.62%) |
Mar 09, 2021 | 273.59 | 285.80 | 272.30 | 283.69 | 2,015,424 | +19.35(+7.32%) |
Mar 08, 2021 | 280.71 | 283.43 | 263.57 | 264.34 | 2,262,559 | -21.06(-7.38%) |
Mar 05, 2021 | 282.33 | 286.73 | 268.33 | 285.40 | 1,691,167 | +7.96(+2.87%) |
Mar 04, 2021 | 291.48 | 295.42 | 272.33 | 277.44 | 1,714,606 | -15.62(-5.33%) |
Mar 03, 2021 | 299.50 | 303.91 | 292.79 | 293.06 | 1,197,552 | -5.80(-1.94%) |
Mar 02, 2021 | 314.34 | 315.12 | 298.69 | 298.85 | 1,219,026 | -15.60(-4.96%) |
Mar 01, 2021 | 304.83 | 314.85 | 303.86 | 314.45 | 1,341,463 | +14.24(+4.74%) |
Feb 26, 2021 | 298.62 | 303.59 | 292.44 | 300.21 | 1,364,503 | +6.21(+2.11%) |
Feb 25, 2021 | 311.27 | 314.80 | 291.77 | 294.00 | 1,584,079 | -22.80(-7.20%) |
Feb 24, 2021 | 302.73 | 317.09 | 299.10 | 316.80 | 1,213,071 | +9.31(+3.03%) |
Feb 23, 2021 | 294.18 | 310.09 | 292.92 | 307.50 | 1,809,814 | +2.53(+0.83%) |
Feb 22, 2021 | 313.50 | 315.40 | 302.74 | 304.97 | 1,164,286 | -14.00(-4.39%) |
Feb 19, 2021 | 318.92 | 326.04 | 316.38 | 318.96 | 1,567,904 | +5.31(+1.69%) |
Feb 18, 2021 | 314.56 | 316.39 | 309.77 | 313.65 | 1,042,402 | -4.09(-1.29%) |
Feb 17, 2021 | 319.50 | 321.97 | 311.07 | 317.74 | 1,104,852 | -6.62(-2.04%) |
Feb 16, 2021 | 319.86 | 329.20 | 319.86 | 324.36 | 1,450,387 | +5.17(+1.62%) |
Feb 12, 2021 | 309.30 | 322.03 | 306.79 | 319.19 | 1,562,520 | +7.05(+2.26%) |
Feb 11, 2021 | 288.02 | 314.07 | 288.02 | 312.14 | 2,375,138 | +25.85(+9.03%) |
Feb 10, 2021 | 290.64 | 292.57 | 284.74 | 286.29 | 568,469 | -0.67(-0.23%) |
Feb 09, 2021 | 288.87 | 293.83 | 285.24 | 286.97 | 764,553 | -3.80(-1.31%) |
Feb 08, 2021 | 278.91 | 291.08 | 277.68 | 290.77 | 1,058,006 | +13.69(+4.94%) |
Feb 05, 2021 | 284.77 | 286.81 | 275.69 | 277.08 | 925,599 | -5.96(-2.11%) |
Feb 04, 2021 | 277.47 | 286.84 | 275.43 | 283.04 | 1,457,219 | +7.63(+2.77%) |
Feb 03, 2021 | 290.13 | 290.13 | 274.68 | 275.41 | 1,330,066 | -12.01(-4.18%) |
Feb 02, 2021 | 284.74 | 288.23 | 282.45 | 287.42 | 1,150,659 | +5.93(+2.11%) |