Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 326.75 | 328.01 | 320.65 | 321.70 | 249,136 | -5.59(-1.71%) |
Apr 29, 2021 | 318.64 | 328.72 | 318.64 | 327.29 | 336,090 | +9.13(+2.87%) |
Apr 28, 2021 | 325.15 | 325.15 | 317.83 | 318.16 | 252,870 | -7.14(-2.19%) |
Apr 27, 2021 | 319.19 | 325.38 | 315.20 | 325.29 | 275,354 | +6.33(+1.98%) |
Apr 26, 2021 | 333.01 | 334.08 | 306.98 | 318.96 | 536,012 | -1.89(-0.59%) |
Apr 23, 2021 | 320.57 | 322.58 | 319.46 | 320.85 | 351,917 | -0.58(-0.18%) |
Apr 22, 2021 | 321.22 | 324.18 | 319.68 | 321.43 | 236,423 | +1.31(+0.41%) |
Apr 21, 2021 | 320.30 | 325.69 | 319.62 | 320.11 | 300,572 | -0.83(-0.26%) |
Apr 20, 2021 | 323.23 | 325.23 | 316.82 | 320.94 | 296,746 | -1.20(-0.37%) |
Apr 19, 2021 | 321.28 | 322.81 | 319.97 | 322.14 | 188,433 | +1.74(+0.54%) |
Apr 16, 2021 | 316.63 | 321.37 | 316.36 | 320.40 | 196,911 | +5.11(+1.62%) |
Apr 15, 2021 | 315.30 | 319.02 | 313.31 | 315.29 | 228,366 | +0.41(+0.13%) |
Apr 14, 2021 | 316.99 | 319.45 | 314.23 | 314.88 | 170,787 | -3.14(-0.99%) |
Apr 13, 2021 | 316.86 | 319.43 | 315.44 | 318.01 | 246,632 | +0.41(+0.13%) |
Apr 12, 2021 | 318.90 | 321.19 | 316.72 | 317.60 | 205,755 | -1.29(-0.41%) |
Apr 09, 2021 | 313.36 | 318.92 | 312.99 | 318.89 | 235,584 | +6.51(+2.08%) |
Apr 08, 2021 | 312.42 | 314.60 | 308.35 | 312.38 | 237,666 | -1.05(-0.33%) |
Apr 07, 2021 | 312.40 | 314.91 | 309.67 | 313.43 | 250,980 | +0.09(+0.03%) |
Apr 06, 2021 | 312.06 | 315.58 | 309.07 | 313.34 | 275,057 | +3.24(+1.05%) |
Apr 05, 2021 | 306.97 | 311.02 | 305.55 | 310.10 | 218,595 | +6.25(+2.06%) |
Apr 01, 2021 | 300.02 | 304.27 | 298.58 | 303.85 | 161,677 | +4.94(+1.65%) |
Mar 31, 2021 | 302.53 | 304.30 | 297.29 | 298.91 | 404,971 | -4.48(-1.48%) |
Mar 30, 2021 | 303.63 | 305.16 | 300.73 | 303.39 | 204,473 | -0.02(-0.01%) |
Mar 29, 2021 | 307.15 | 312.77 | 302.86 | 303.41 | 283,115 | -3.63(-1.18%) |
Mar 26, 2021 | 300.34 | 307.86 | 297.42 | 307.04 | 234,277 | +8.47(+2.84%) |
Mar 25, 2021 | 291.81 | 299.74 | 290.67 | 298.57 | 195,424 | +5.45(+1.86%) |
Mar 24, 2021 | 291.48 | 295.58 | 290.70 | 293.12 | 175,869 | +4.50(+1.56%) |
Mar 23, 2021 | 288.83 | 291.15 | 284.85 | 288.63 | 214,186 | -1.68(-0.58%) |
Mar 22, 2021 | 287.31 | 290.68 | 284.72 | 290.31 | 222,497 | +2.14(+0.74%) |
Mar 19, 2021 | 291.88 | 292.15 | 287.20 | 288.17 | 497,186 | -3.47(-1.19%) |
Mar 18, 2021 | 289.98 | 291.88 | 286.85 | 291.63 | 236,612 | +0.14(+0.05%) |
Mar 17, 2021 | 289.82 | 291.88 | 287.31 | 291.49 | 196,746 | +1.65(+0.57%) |
Mar 16, 2021 | 288.67 | 291.86 | 286.86 | 289.84 | 194,886 | -1.30(-0.45%) |
Mar 15, 2021 | 284.26 | 291.67 | 284.03 | 291.14 | 170,023 | +6.68(+2.35%) |
Mar 12, 2021 | 279.46 | 286.67 | 276.82 | 284.46 | 202,511 | +4.43(+1.58%) |
Mar 11, 2021 | 280.17 | 283.51 | 278.20 | 280.03 | 230,905 | +0.45(+0.16%) |
Mar 10, 2021 | 282.16 | 282.31 | 277.26 | 279.58 | 244,849 | +1.85(+0.67%) |
Mar 09, 2021 | 281.16 | 282.53 | 277.74 | 277.74 | 203,330 | -1.91(-0.68%) |
Mar 08, 2021 | 271.82 | 283.37 | 268.67 | 279.65 | 340,555 | +8.75(+3.23%) |
Mar 05, 2021 | 269.52 | 273.97 | 267.81 | 270.90 | 467,092 | +4.49(+1.68%) |
Mar 04, 2021 | 275.90 | 277.92 | 265.47 | 266.42 | 584,824 | -9.77(-3.54%) |
Mar 03, 2021 | 273.23 | 278.79 | 271.75 | 276.19 | 269,735 | +3.48(+1.28%) |
Mar 02, 2021 | 271.04 | 273.29 | 266.19 | 272.70 | 259,853 | +2.85(+1.06%) |
Mar 01, 2021 | 270.57 | 272.70 | 268.94 | 269.85 | 342,080 | +2.12(+0.79%) |
Feb 26, 2021 | 270.86 | 274.52 | 266.80 | 267.74 | 423,204 | -2.34(-0.87%) |
Feb 25, 2021 | 270.13 | 276.44 | 268.33 | 270.08 | 296,671 | -7.94(-2.86%) |
Feb 24, 2021 | 275.38 | 279.17 | 272.87 | 278.02 | 303,405 | +2.08(+0.75%) |
Feb 23, 2021 | 274.04 | 277.80 | 270.90 | 275.95 | 211,587 | -1.24(-0.45%) |
Feb 22, 2021 | 279.29 | 282.19 | 274.27 | 277.19 | 248,496 | -3.86(-1.37%) |
Feb 19, 2021 | 278.97 | 283.08 | 278.80 | 281.05 | 217,558 | +3.17(+1.14%) |
Feb 18, 2021 | 280.00 | 280.63 | 273.92 | 277.88 | 338,806 | -3.09(-1.10%) |
Feb 17, 2021 | 277.62 | 283.84 | 277.05 | 280.97 | 287,009 | +2.46(+0.88%) |
Feb 16, 2021 | 280.12 | 280.90 | 277.69 | 278.51 | 196,069 | -1.75(-0.63%) |
Feb 12, 2021 | 277.74 | 281.91 | 276.28 | 280.26 | 170,640 | +0.86(+0.31%) |
Feb 11, 2021 | 275.22 | 280.20 | 273.62 | 279.40 | 263,898 | +5.04(+1.84%) |
Feb 10, 2021 | 273.45 | 277.13 | 272.08 | 274.36 | 185,618 | +1.79(+0.66%) |
Feb 09, 2021 | 270.78 | 273.70 | 266.23 | 272.57 | 228,808 | +1.00(+0.37%) |
Feb 08, 2021 | 263.23 | 271.57 | 262.87 | 271.57 | 323,429 | +9.11(+3.47%) |
Feb 05, 2021 | 263.01 | 267.64 | 261.00 | 262.46 | 259,878 | +1.43(+0.55%) |
Feb 04, 2021 | 258.83 | 263.35 | 257.18 | 261.04 | 321,409 | +1.84(+0.71%) |
Feb 03, 2021 | 263.50 | 265.07 | 258.45 | 259.20 | 222,325 | -5.65(-2.13%) |
Feb 02, 2021 | 270.01 | 273.77 | 258.82 | 264.85 | 459,982 | -6.10(-2.25%) |