Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 303.26 | 309.64 | 301.23 | 303.57 | 1,489,755 | -10.60(-3.37%) |
Apr 29, 2021 | 313.74 | 316.45 | 306.75 | 314.17 | 1,345,377 | +1.46(+0.47%) |
Apr 28, 2021 | 317.19 | 318.38 | 312.12 | 312.70 | 1,020,842 | -5.44(-1.71%) |
Apr 27, 2021 | 327.30 | 327.30 | 316.96 | 318.14 | 976,355 | -5.12(-1.58%) |
Apr 26, 2021 | 321.53 | 324.96 | 318.62 | 323.26 | 1,079,778 | +3.60(+1.13%) |
Apr 23, 2021 | 315.74 | 321.62 | 314.49 | 319.66 | 1,227,871 | +6.73(+2.15%) |
Apr 22, 2021 | 317.14 | 319.47 | 310.70 | 312.94 | 1,086,005 | -6.46(-2.02%) |
Apr 21, 2021 | 310.40 | 319.81 | 307.63 | 319.39 | 1,763,614 | +12.39(+4.04%) |
Apr 20, 2021 | 311.04 | 313.67 | 305.91 | 307.01 | 1,534,480 | -5.27(-1.69%) |
Apr 19, 2021 | 318.60 | 321.16 | 306.39 | 312.27 | 1,611,933 | -8.29(-2.59%) |
Apr 16, 2021 | 326.40 | 327.16 | 320.54 | 320.56 | 995,282 | -5.33(-1.64%) |
Apr 15, 2021 | 329.02 | 329.38 | 323.17 | 325.89 | 1,244,626 | +1.96(+0.61%) |
Apr 14, 2021 | 327.30 | 333.72 | 322.66 | 323.93 | 1,232,208 | -7.35(-2.22%) |
Apr 13, 2021 | 336.46 | 336.46 | 326.45 | 331.27 | 1,274,016 | -0.93(-0.28%) |
Apr 12, 2021 | 336.51 | 337.60 | 330.50 | 332.21 | 1,429,597 | -7.46(-2.20%) |
Apr 09, 2021 | 338.77 | 341.81 | 335.22 | 339.67 | 949,367 | -1.15(-0.34%) |
Apr 08, 2021 | 340.77 | 341.04 | 335.40 | 340.81 | 1,168,625 | +5.78(+1.72%) |
Apr 07, 2021 | 334.72 | 339.52 | 330.84 | 335.04 | 1,023,781 | +1.39(+0.42%) |
Apr 06, 2021 | 339.93 | 340.58 | 327.84 | 333.65 | 1,755,862 | -8.16(-2.39%) |
Apr 05, 2021 | 336.01 | 346.25 | 333.14 | 341.81 | 1,554,195 | +7.50(+2.24%) |
Apr 01, 2021 | 324.41 | 334.80 | 324.41 | 334.32 | 1,958,881 | +16.26(+5.11%) |
Mar 31, 2021 | 309.73 | 320.85 | 309.17 | 318.06 | 1,882,085 | +12.83(+4.20%) |
Mar 30, 2021 | 301.12 | 306.61 | 300.05 | 305.23 | 959,927 | +2.66(+0.88%) |
Mar 29, 2021 | 305.86 | 305.98 | 295.42 | 302.57 | 1,483,926 | -5.42(-1.76%) |
Mar 26, 2021 | 287.55 | 308.29 | 287.55 | 307.99 | 1,714,761 | +19.76(+6.86%) |
Mar 25, 2021 | 280.75 | 289.75 | 276.22 | 288.22 | 1,234,069 | +1.46(+0.51%) |
Mar 24, 2021 | 298.90 | 305.16 | 286.43 | 286.76 | 1,733,658 | +0.80(+0.28%) |
Mar 23, 2021 | 295.06 | 295.99 | 285.05 | 285.96 | 1,834,105 | -7.99(-2.72%) |
Mar 22, 2021 | 288.79 | 296.62 | 287.17 | 293.95 | 1,890,587 | +12.01(+4.26%) |
Mar 19, 2021 | 277.21 | 286.13 | 273.86 | 281.94 | 3,345,690 | +3.99(+1.43%) |
Mar 18, 2021 | 287.16 | 288.55 | 277.03 | 277.95 | 2,120,386 | -16.03(-5.45%) |
Mar 17, 2021 | 285.12 | 298.33 | 280.24 | 293.98 | 1,980,281 | +3.31(+1.14%) |
Mar 16, 2021 | 288.52 | 294.53 | 287.71 | 290.67 | 1,604,104 | +2.88(+1.00%) |
Mar 15, 2021 | 282.51 | 288.14 | 280.53 | 287.79 | 1,373,204 | +4.51(+1.59%) |
Mar 12, 2021 | 278.08 | 283.77 | 275.29 | 283.28 | 1,348,788 | -2.01(-0.71%) |
Mar 11, 2021 | 283.07 | 290.69 | 279.17 | 285.29 | 1,775,894 | +12.43(+4.55%) |
Mar 10, 2021 | 287.04 | 289.16 | 272.17 | 272.86 | 1,753,528 | -10.25(-3.62%) |
Mar 09, 2021 | 273.03 | 285.22 | 271.74 | 283.11 | 2,019,524 | +19.31(+7.32%) |
Mar 08, 2021 | 280.14 | 282.85 | 263.03 | 263.80 | 2,267,162 | -21.01(-7.38%) |
Mar 05, 2021 | 281.75 | 286.14 | 267.79 | 284.82 | 1,694,608 | +7.94(+2.87%) |
Mar 04, 2021 | 290.89 | 294.82 | 271.78 | 276.88 | 1,718,094 | -15.58(-5.33%) |
Mar 03, 2021 | 298.89 | 303.29 | 292.19 | 292.46 | 1,199,989 | -5.79(-1.94%) |
Mar 02, 2021 | 313.71 | 314.48 | 298.08 | 298.25 | 1,221,506 | -15.56(-4.96%) |
Mar 01, 2021 | 304.21 | 314.21 | 303.24 | 313.81 | 1,344,192 | +14.21(+4.74%) |
Feb 26, 2021 | 298.01 | 302.98 | 291.84 | 299.60 | 1,367,279 | +6.20(+2.11%) |
Feb 25, 2021 | 310.63 | 314.16 | 291.18 | 293.40 | 1,587,302 | -22.76(-7.20%) |
Feb 24, 2021 | 302.12 | 316.45 | 298.50 | 316.16 | 1,215,539 | +9.29(+3.03%) |
Feb 23, 2021 | 293.59 | 309.46 | 292.32 | 306.87 | 1,813,496 | +2.52(+0.83%) |
Feb 22, 2021 | 312.86 | 314.76 | 302.12 | 304.35 | 1,166,655 | -13.97(-4.39%) |
Feb 19, 2021 | 318.27 | 325.37 | 315.74 | 318.32 | 1,571,093 | +5.31(+1.69%) |
Feb 18, 2021 | 313.92 | 315.75 | 309.14 | 313.01 | 1,044,522 | -4.08(-1.29%) |
Feb 17, 2021 | 318.85 | 321.32 | 310.44 | 317.09 | 1,107,100 | -6.61(-2.04%) |
Feb 16, 2021 | 319.21 | 328.53 | 319.21 | 323.70 | 1,453,337 | +5.16(+1.62%) |
Feb 12, 2021 | 308.68 | 321.38 | 306.17 | 318.54 | 1,565,699 | +7.04(+2.26%) |
Feb 11, 2021 | 287.44 | 313.44 | 287.44 | 311.51 | 2,379,970 | +25.80(+9.03%) |
Feb 10, 2021 | 290.05 | 291.98 | 284.17 | 285.71 | 569,625 | -0.67(-0.23%) |
Feb 09, 2021 | 288.28 | 293.24 | 284.67 | 286.38 | 766,109 | -3.79(-1.31%) |
Feb 08, 2021 | 278.35 | 290.49 | 277.12 | 290.18 | 1,060,158 | +13.66(+4.94%) |
Feb 05, 2021 | 284.19 | 286.23 | 275.13 | 276.51 | 927,482 | -5.95(-2.11%) |
Feb 04, 2021 | 276.91 | 286.26 | 274.87 | 282.47 | 1,460,184 | +7.61(+2.77%) |
Feb 03, 2021 | 289.54 | 289.54 | 274.12 | 274.85 | 1,332,772 | -11.98(-4.18%) |
Feb 02, 2021 | 284.17 | 287.64 | 281.88 | 286.83 | 1,153,000 | +5.91(+2.10%) |