Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 324.45 | 326.59 | 320.86 | 326.33 | 503,700 | +4.62(+1.44%) |
Apr 29, 2021 | 321.00 | 325.77 | 320.51 | 321.71 | 409,195 | +1.77(+0.55%) |
Apr 28, 2021 | 324.24 | 325.12 | 319.52 | 319.94 | 291,274 | -4.79(-1.48%) |
Apr 27, 2021 | 324.00 | 326.53 | 321.99 | 324.73 | 467,525 | +3.16(+0.98%) |
Apr 26, 2021 | 328.70 | 331.17 | 319.70 | 321.57 | 327,015 | -6.47(-1.97%) |
Apr 23, 2021 | 325.77 | 330.08 | 323.06 | 328.04 | 339,600 | +4.95(+1.53%) |
Apr 22, 2021 | 321.82 | 325.59 | 320.38 | 323.09 | 243,400 | +1.03(+0.32%) |
Apr 21, 2021 | 321.17 | 324.78 | 319.68 | 322.06 | 308,254 | +3.36(+1.05%) |
Apr 20, 2021 | 318.51 | 320.95 | 312.76 | 318.70 | 402,396 | -2.18(-0.68%) |
Apr 19, 2021 | 322.98 | 325.71 | 320.10 | 320.88 | 439,605 | -3.85(-1.19%) |
Apr 16, 2021 | 329.20 | 329.20 | 321.68 | 324.73 | 236,000 | +0.06(+0.02%) |
Apr 15, 2021 | 327.50 | 329.78 | 322.33 | 324.67 | 667,122 | -1.10(-0.34%) |
Apr 14, 2021 | 325.50 | 330.50 | 324.46 | 325.77 | 591,562 | +0.43(+0.13%) |
Apr 13, 2021 | 324.20 | 325.75 | 319.89 | 325.34 | 519,168 | -0.08(-0.02%) |
Apr 12, 2021 | 321.52 | 325.50 | 320.80 | 325.42 | 788,547 | +0.72(+0.22%) |
Apr 09, 2021 | 314.04 | 324.99 | 311.10 | 324.70 | 774,100 | +11.66(+3.72%) |
Apr 08, 2021 | 308.61 | 314.12 | 303.29 | 313.04 | 801,006 | +6.41(+2.09%) |
Apr 07, 2021 | 305.62 | 308.68 | 302.15 | 306.63 | 479,110 | +1.14(+0.37%) |
Apr 06, 2021 | 298.98 | 308.24 | 298.98 | 305.49 | 657,441 | +5.41(+1.80%) |
Apr 05, 2021 | 303.92 | 304.04 | 299.27 | 300.08 | 433,383 | +0.79(+0.26%) |
Apr 01, 2021 | 299.75 | 301.19 | 296.53 | 299.29 | 465,100 | +0.49(+0.16%) |
Mar 31, 2021 | 304.60 | 308.51 | 298.71 | 298.80 | 734,651 | -5.91(-1.94%) |
Mar 30, 2021 | 294.15 | 305.32 | 293.64 | 304.71 | 522,472 | +10.19(+3.46%) |
Mar 29, 2021 | 292.41 | 295.81 | 290.62 | 294.52 | 399,135 | +0.48(+0.16%) |
Mar 26, 2021 | 295.34 | 295.73 | 288.80 | 294.04 | 443,800 | +1.64(+0.56%) |
Mar 25, 2021 | 287.33 | 293.61 | 284.51 | 292.40 | 636,355 | +3.60(+1.25%) |
Mar 24, 2021 | 295.18 | 298.73 | 288.60 | 288.80 | 449,275 | -5.63(-1.91%) |
Mar 23, 2021 | 299.15 | 302.05 | 293.64 | 294.43 | 978,167 | -9.57(-3.15%) |
Mar 22, 2021 | 306.72 | 307.81 | 300.44 | 304.00 | 856,900 | -3.00(-0.98%) |
Mar 19, 2021 | 307.94 | 309.57 | 302.75 | 307.00 | 1,430,800 | +0.04(+0.01%) |
Mar 18, 2021 | 306.79 | 316.47 | 304.22 | 306.96 | 726,691 | +0.65(+0.21%) |
Mar 17, 2021 | 306.11 | 310.50 | 304.72 | 306.31 | 826,707 | -2.24(-0.73%) |
Mar 16, 2021 | 316.34 | 316.34 | 305.38 | 308.55 | 568,663 | -8.65(-2.73%) |
Mar 15, 2021 | 311.10 | 321.86 | 310.61 | 317.20 | 608,353 | +5.69(+1.83%) |
Mar 12, 2021 | 303.11 | 311.74 | 300.30 | 311.51 | 430,800 | +8.71(+2.88%) |
Mar 11, 2021 | 294.66 | 303.57 | 292.60 | 302.80 | 504,156 | +9.42(+3.21%) |
Mar 10, 2021 | 305.57 | 307.61 | 292.74 | 293.38 | 648,194 | -10.73(-3.53%) |
Mar 09, 2021 | 307.30 | 308.88 | 299.96 | 304.11 | 787,006 | -0.05(-0.02%) |
Mar 08, 2021 | 279.85 | 304.89 | 278.33 | 304.16 | 1,039,331 | +24.81(+8.88%) |
Mar 05, 2021 | 286.79 | 288.80 | 274.08 | 279.35 | 1,161,700 | -2.64(-0.94%) |
Mar 04, 2021 | 279.80 | 296.45 | 278.10 | 281.99 | 2,382,532 | +28.38(+11.19%) |
Mar 03, 2021 | 256.47 | 256.64 | 252.21 | 253.61 | 815,041 | -4.93(-1.91%) |
Mar 02, 2021 | 262.09 | 265.19 | 257.96 | 258.54 | 413,708 | -5.43(-2.06%) |
Mar 01, 2021 | 264.35 | 267.01 | 262.21 | 263.97 | 382,454 | +5.15(+1.99%) |
Feb 26, 2021 | 261.53 | 264.32 | 257.21 | 258.82 | 370,200 | -2.80(-1.07%) |
Feb 25, 2021 | 270.69 | 271.97 | 260.90 | 261.62 | 334,703 | -8.01(-2.97%) |
Feb 24, 2021 | 264.06 | 272.66 | 260.99 | 269.63 | 395,765 | +4.72(+1.78%) |
Feb 23, 2021 | 265.30 | 270.10 | 257.94 | 264.91 | 598,329 | +0.27(+0.10%) |
Feb 22, 2021 | 264.32 | 268.53 | 262.34 | 264.64 | 432,989 | -0.17(-0.06%) |
Feb 19, 2021 | 266.97 | 269.12 | 263.16 | 264.81 | 367,300 | -0.04(-0.02%) |
Feb 18, 2021 | 263.82 | 266.06 | 260.00 | 264.85 | 382,232 | +0.06(+0.02%) |
Feb 17, 2021 | 261.93 | 266.04 | 260.25 | 264.79 | 218,495 | +1.49(+0.57%) |
Feb 16, 2021 | 264.71 | 267.13 | 263.14 | 263.30 | 315,328 | +0.64(+0.24%) |
Feb 12, 2021 | 263.97 | 264.85 | 260.06 | 262.66 | 256,300 | -2.69(-1.01%) |
Feb 11, 2021 | 261.19 | 266.73 | 261.19 | 265.35 | 271,088 | +5.56(+2.14%) |
Feb 10, 2021 | 264.95 | 266.06 | 258.78 | 259.79 | 270,514 | -4.20(-1.59%) |
Feb 09, 2021 | 264.43 | 267.06 | 262.49 | 263.99 | 428,082 | +0.14(+0.05%) |
Feb 08, 2021 | 257.09 | 263.96 | 256.29 | 263.85 | 387,300 | +7.86(+3.07%) |
Feb 05, 2021 | 259.11 | 261.17 | 255.43 | 255.99 | 319,500 | -0.91(-0.35%) |
Feb 04, 2021 | 254.57 | 263.40 | 254.14 | 256.90 | 324,609 | +4.18(+1.65%) |
Feb 03, 2021 | 252.14 | 259.93 | 252.14 | 252.72 | 449,105 | +0.36(+0.14%) |
Feb 02, 2021 | 251.76 | 257.38 | 250.97 | 252.36 | 650,660 | +4.03(+1.62%) |