Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 331.31 | 333.82 | 330.68 | 331.60 | 39,001,052 | -2.19(-0.66%) |
Apr 29, 2021 | 335.89 | 336.32 | 330.53 | 333.79 | 38,347,892 | +1.20(+0.36%) |
Apr 28, 2021 | 333.38 | 334.40 | 331.93 | 332.59 | 34,234,596 | -1.13(-0.34%) |
Apr 27, 2021 | 335.46 | 335.68 | 332.75 | 333.72 | 33,785,748 | -1.56(-0.46%) |
Apr 26, 2021 | 333.25 | 335.45 | 332.49 | 335.28 | 31,360,514 | +2.28(+0.68%) |
Apr 23, 2021 | 329.50 | 334.32 | 329.50 | 333.00 | 37,116,916 | +4.14(+1.26%) |
Apr 22, 2021 | 332.48 | 333.47 | 327.69 | 328.86 | 46,771,204 | -4.01(-1.21%) |
Apr 21, 2021 | 328.75 | 333.06 | 327.65 | 332.87 | 37,167,304 | +2.83(+0.86%) |
Apr 20, 2021 | 331.80 | 333.10 | 328.06 | 330.05 | 38,710,956 | -2.42(-0.73%) |
Apr 19, 2021 | 333.95 | 335.12 | 330.53 | 332.47 | 35,144,032 | -3.07(-0.91%) |
Apr 16, 2021 | 335.68 | 335.76 | 333.65 | 335.54 | 41,647,812 | +0.39(+0.12%) |
Apr 15, 2021 | 333.05 | 335.54 | 329.86 | 335.15 | 36,987,984 | +5.00(+1.52%) |
Apr 14, 2021 | 334.40 | 334.53 | 329.32 | 330.14 | 43,312,752 | -4.01(-1.20%) |
Apr 13, 2021 | 331.84 | 334.63 | 331.63 | 334.16 | 30,887,478 | +3.86(+1.17%) |
Apr 12, 2021 | 329.68 | 330.72 | 328.40 | 330.30 | 26,287,566 | -0.43(-0.13%) |
Apr 09, 2021 | 327.37 | 330.94 | 326.62 | 330.73 | 37,371,632 | +1.99(+0.61%) |
Apr 08, 2021 | 328.23 | 328.93 | 327.43 | 328.74 | 30,217,688 | +3.39(+1.04%) |
Apr 07, 2021 | 324.08 | 326.19 | 323.14 | 325.35 | 32,587,574 | +0.79(+0.24%) |
Apr 06, 2021 | 324.48 | 326.54 | 323.78 | 324.56 | 34,131,904 | -0.23(-0.07%) |
Apr 05, 2021 | 320.94 | 325.56 | 318.50 | 324.79 | 42,939,052 | +6.36(+2.00%) |
Apr 01, 2021 | 316.96 | 318.57 | 316.70 | 318.43 | 56,759,120 | +5.34(+1.70%) |
Mar 31, 2021 | 310.18 | 314.67 | 309.84 | 313.09 | 56,004,524 | +4.72(+1.53%) |
Mar 30, 2021 | 307.95 | 308.95 | 305.65 | 308.38 | 45,447,140 | -1.56(-0.50%) |
Mar 29, 2021 | 309.48 | 311.00 | 306.56 | 309.94 | 55,609,148 | -0.09(-0.03%) |
Mar 26, 2021 | 305.23 | 310.35 | 303.81 | 310.02 | 64,744,148 | +4.58(+1.50%) |
Mar 25, 2021 | 304.11 | 306.97 | 301.58 | 305.44 | 80,136,520 | -0.53(-0.17%) |
Mar 24, 2021 | 312.60 | 312.64 | 305.82 | 305.97 | 65,987,600 | -5.25(-1.69%) |
Mar 23, 2021 | 313.68 | 315.02 | 310.40 | 311.22 | 54,463,028 | -1.36(-0.44%) |
Mar 22, 2021 | 309.25 | 314.67 | 309.25 | 312.58 | 57,198,436 | +5.75(+1.88%) |
Mar 19, 2021 | 305.59 | 308.39 | 303.42 | 306.83 | 80,059,400 | +1.08(+0.35%) |
Mar 18, 2021 | 310.49 | 311.48 | 305.29 | 305.75 | 84,559,168 | -9.66(-3.06%) |
Mar 17, 2021 | 311.05 | 317.32 | 309.32 | 315.41 | 79,769,208 | +1.29(+0.41%) |
Mar 16, 2021 | 314.62 | 317.67 | 312.67 | 314.12 | 56,009,232 | +1.71(+0.55%) |
Mar 15, 2021 | 309.43 | 312.57 | 307.77 | 312.41 | 43,934,520 | +3.30(+1.07%) |
Mar 12, 2021 | 307.54 | 311.82 | 305.12 | 309.10 | 70,741,040 | -2.53(-0.81%) |
Mar 11, 2021 | 309.41 | 313.42 | 308.51 | 311.63 | 54,342,656 | +7.01(+2.30%) |
Mar 10, 2021 | 309.79 | 310.09 | 303.92 | 304.62 | 78,122,400 | -0.87(-0.29%) |
Mar 09, 2021 | 301.27 | 307.41 | 300.74 | 305.49 | 81,754,528 | +11.59(+3.94%) |
Mar 08, 2021 | 301.91 | 303.81 | 293.48 | 293.90 | 89,981,520 | -8.56(-2.83%) |
Mar 05, 2021 | 300.62 | 303.37 | 291.46 | 302.46 | 124,022,760 | +4.49(+1.51%) |
Mar 04, 2021 | 302.56 | 305.75 | 294.06 | 297.97 | 141,419,408 | -4.96(-1.64%) |
Mar 03, 2021 | 310.88 | 311.83 | 302.87 | 302.93 | 87,403,344 | -9.05(-2.90%) |
Mar 02, 2021 | 317.72 | 317.80 | 311.73 | 311.98 | 49,153,936 | -5.09(-1.60%) |
Mar 01, 2021 | 312.84 | 317.41 | 311.52 | 317.07 | 50,054,800 | +9.26(+3.01%) |
Feb 26, 2021 | 309.49 | 312.68 | 304.62 | 307.81 | 106,893,712 | +1.28(+0.42%) |
Feb 25, 2021 | 314.91 | 317.50 | 304.97 | 306.53 | 111,683,248 | -11.07(-3.49%) |
Feb 24, 2021 | 312.32 | 317.91 | 309.59 | 317.60 | 59,202,772 | +2.60(+0.82%) |
Feb 23, 2021 | 310.61 | 316.69 | 304.73 | 315.00 | 99,029,656 | -0.94(-0.30%) |
Feb 22, 2021 | 319.92 | 321.19 | 315.74 | 315.94 | 48,015,292 | -8.41(-2.59%) |
Feb 19, 2021 | 327.13 | 327.26 | 323.32 | 324.35 | 39,962,856 | -1.42(-0.44%) |
Feb 18, 2021 | 323.58 | 327.14 | 321.74 | 325.77 | 32,732,016 | -1.43(-0.44%) |
Feb 17, 2021 | 325.77 | 328.90 | 323.52 | 327.20 | 32,028,602 | -1.58(-0.48%) |
Feb 16, 2021 | 330.44 | 331.38 | 327.60 | 328.78 | 27,443,070 | -0.89(-0.27%) |
Feb 12, 2021 | 326.99 | 329.84 | 325.93 | 329.67 | 20,765,220 | +1.83(+0.56%) |
Feb 11, 2021 | 327.59 | 328.25 | 325.43 | 327.84 | 22,368,090 | +1.79(+0.55%) |
Feb 10, 2021 | 328.24 | 328.70 | 322.86 | 326.05 | 28,502,676 | -0.75(-0.23%) |
Feb 09, 2021 | 325.92 | 328.06 | 325.91 | 326.79 | 17,859,420 | -0.07(-0.02%) |
Feb 08, 2021 | 326.39 | 327.01 | 324.73 | 326.86 | 20,804,596 | +2.18(+0.67%) |
Feb 05, 2021 | 324.55 | 325.70 | 322.89 | 324.68 | 23,199,368 | +1.10(+0.34%) |
Feb 04, 2021 | 321.21 | 323.67 | 319.88 | 323.59 | 22,708,986 | +3.78(+1.18%) |
Feb 03, 2021 | 323.17 | 323.55 | 319.75 | 319.80 | 25,165,438 | -1.27(-0.40%) |
Feb 02, 2021 | 318.92 | 322.24 | 318.75 | 321.08 | 34,454,232 | +5.15(+1.63%) |