Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 317.19 | 320.31 | 313.51 | 313.96 | 570,373 | -7.24(-2.25%) |
Apr 29, 2021 | 325.11 | 325.11 | 310.02 | 321.20 | 838,746 | +2.43(+0.76%) |
Apr 28, 2021 | 317.50 | 321.75 | 316.44 | 318.77 | 555,806 | +0.03(+0.01%) |
Apr 27, 2021 | 316.68 | 319.01 | 312.06 | 318.74 | 618,127 | -0.15(-0.05%) |
Apr 26, 2021 | 314.43 | 320.40 | 314.40 | 318.89 | 558,342 | +5.92(+1.89%) |
Apr 23, 2021 | 307.90 | 314.55 | 305.62 | 312.97 | 730,164 | +8.78(+2.89%) |
Apr 22, 2021 | 312.83 | 314.01 | 303.93 | 304.19 | 867,870 | -6.63(-2.13%) |
Apr 21, 2021 | 302.38 | 311.04 | 298.96 | 310.82 | 744,743 | +5.90(+1.93%) |
Apr 20, 2021 | 316.27 | 316.27 | 298.61 | 304.93 | 926,204 | -13.59(-4.27%) |
Apr 19, 2021 | 319.30 | 320.36 | 312.86 | 318.52 | 794,289 | -3.48(-1.08%) |
Apr 16, 2021 | 323.46 | 326.19 | 319.23 | 322.00 | 780,098 | +2.70(+0.84%) |
Apr 15, 2021 | 322.08 | 322.08 | 313.58 | 319.30 | 603,893 | +0.32(+0.10%) |
Apr 14, 2021 | 319.19 | 325.42 | 318.08 | 318.98 | 729,675 | -0.50(-0.16%) |
Apr 13, 2021 | 318.14 | 320.47 | 310.74 | 319.48 | 486,652 | -2.26(-0.70%) |
Apr 12, 2021 | 320.50 | 322.80 | 317.27 | 321.73 | 515,406 | +3.10(+0.97%) |
Apr 09, 2021 | 314.99 | 319.04 | 311.52 | 318.63 | 586,882 | +3.39(+1.08%) |
Apr 08, 2021 | 314.95 | 318.17 | 307.65 | 315.24 | 631,838 | -0.74(-0.23%) |
Apr 07, 2021 | 319.90 | 320.39 | 313.15 | 315.97 | 744,155 | -3.37(-1.05%) |
Apr 06, 2021 | 324.81 | 334.62 | 317.71 | 319.34 | 851,547 | -5.99(-1.84%) |
Apr 05, 2021 | 330.69 | 332.16 | 324.75 | 325.33 | 602,162 | -0.18(-0.05%) |
Apr 01, 2021 | 325.31 | 328.03 | 318.20 | 325.50 | 786,416 | +2.36(+0.73%) |
Mar 31, 2021 | 327.75 | 333.36 | 319.71 | 323.15 | 1,424,812 | -3.83(-1.17%) |
Mar 30, 2021 | 318.64 | 330.03 | 318.64 | 326.97 | 1,204,141 | +8.58(+2.69%) |
Mar 29, 2021 | 323.33 | 329.31 | 316.68 | 318.40 | 920,258 | -5.29(-1.63%) |
Mar 26, 2021 | 312.31 | 323.99 | 309.60 | 323.69 | 856,019 | +15.33(+4.97%) |
Mar 25, 2021 | 298.45 | 309.74 | 294.21 | 308.36 | 668,337 | +8.66(+2.89%) |
Mar 24, 2021 | 303.21 | 307.24 | 299.18 | 299.69 | 618,742 | +5.38(+1.83%) |
Mar 23, 2021 | 302.34 | 304.50 | 291.93 | 294.32 | 789,598 | -11.33(-3.71%) |
Mar 22, 2021 | 309.11 | 310.79 | 302.76 | 305.65 | 613,806 | -4.44(-1.43%) |
Mar 19, 2021 | 310.51 | 313.97 | 299.84 | 310.09 | 988,498 | -2.08(-0.67%) |
Mar 18, 2021 | 315.88 | 324.60 | 311.39 | 312.17 | 619,672 | -3.71(-1.17%) |
Mar 17, 2021 | 311.70 | 318.15 | 305.18 | 315.88 | 536,719 | +6.91(+2.24%) |
Mar 16, 2021 | 316.09 | 316.09 | 305.92 | 308.97 | 817,364 | -8.46(-2.66%) |
Mar 15, 2021 | 313.11 | 317.77 | 305.78 | 317.43 | 563,894 | +5.51(+1.77%) |
Mar 12, 2021 | 304.95 | 313.14 | 303.28 | 311.91 | 591,366 | +6.95(+2.28%) |
Mar 11, 2021 | 299.88 | 308.22 | 298.40 | 304.96 | 511,649 | +7.57(+2.55%) |
Mar 10, 2021 | 291.48 | 298.89 | 290.54 | 297.39 | 497,743 | +7.66(+2.65%) |
Mar 09, 2021 | 296.80 | 298.52 | 288.06 | 289.73 | 734,179 | -7.21(-2.43%) |
Mar 08, 2021 | 298.22 | 302.37 | 294.86 | 296.94 | 879,292 | +1.61(+0.54%) |
Mar 05, 2021 | 287.63 | 296.44 | 276.92 | 295.33 | 747,284 | +12.13(+4.28%) |
Mar 04, 2021 | 289.04 | 297.43 | 277.41 | 283.20 | 1,202,369 | -6.21(-2.15%) |
Mar 03, 2021 | 289.11 | 297.04 | 287.60 | 289.41 | 656,794 | +1.48(+0.51%) |
Mar 02, 2021 | 298.36 | 298.36 | 286.95 | 287.93 | 708,062 | -8.90(-3.00%) |
Mar 01, 2021 | 298.42 | 300.26 | 293.49 | 296.83 | 709,285 | +5.01(+1.72%) |
Feb 26, 2021 | 292.95 | 295.91 | 279.67 | 291.81 | 1,027,121 | +2.23(+0.77%) |
Feb 25, 2021 | 305.90 | 306.37 | 286.54 | 289.59 | 1,322,949 | -17.09(-5.57%) |
Feb 24, 2021 | 304.20 | 315.92 | 302.02 | 306.67 | 1,277,729 | +6.05(+2.01%) |
Feb 23, 2021 | 288.95 | 303.08 | 281.06 | 300.63 | 1,317,552 | +7.72(+2.64%) |
Feb 22, 2021 | 282.61 | 297.04 | 281.93 | 292.90 | 984,115 | +8.32(+2.92%) |
Feb 19, 2021 | 272.88 | 285.88 | 272.87 | 284.58 | 705,095 | +14.94(+5.54%) |
Feb 18, 2021 | 268.61 | 270.44 | 262.42 | 269.65 | 773,417 | -2.96(-1.09%) |
Feb 17, 2021 | 280.66 | 281.94 | 269.15 | 272.61 | 756,458 | -10.08(-3.57%) |
Feb 16, 2021 | 285.55 | 287.98 | 282.69 | 282.69 | 1,126,822 | +1.83(+0.65%) |
Feb 12, 2021 | 274.56 | 281.86 | 273.90 | 280.86 | 504,032 | +6.28(+2.29%) |
Feb 11, 2021 | 272.65 | 277.67 | 269.44 | 274.58 | 657,363 | +2.93(+1.08%) |
Feb 10, 2021 | 274.49 | 279.70 | 270.37 | 271.65 | 858,877 | -0.44(-0.16%) |
Feb 09, 2021 | 264.99 | 273.64 | 262.27 | 272.09 | 724,600 | +4.95(+1.85%) |
Feb 08, 2021 | 262.46 | 268.99 | 261.74 | 267.14 | 755,646 | +6.38(+2.45%) |
Feb 05, 2021 | 256.12 | 261.68 | 256.12 | 260.76 | 629,072 | +5.79(+2.27%) |
Feb 04, 2021 | 248.06 | 255.58 | 246.55 | 254.97 | 725,658 | +8.86(+3.60%) |
Feb 03, 2021 | 247.62 | 250.61 | 243.43 | 246.11 | 524,304 | +0.13(+0.05%) |
Feb 02, 2021 | 252.90 | 257.04 | 245.08 | 245.98 | 764,234 | -2.56(-1.03%) |