Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 302.26 | 302.99 | 299.06 | 300.98 | 3,353,827 | -1.55(-0.51%) |
Apr 29, 2021 | 299.16 | 302.95 | 298.57 | 302.53 | 3,506,774 | +5.24(+1.76%) |
Apr 28, 2021 | 299.38 | 300.32 | 296.92 | 297.30 | 2,918,002 | -0.82(-0.27%) |
Apr 27, 2021 | 298.03 | 299.86 | 297.92 | 298.11 | 3,589,464 | +0.56(+0.19%) |
Apr 26, 2021 | 300.99 | 301.29 | 296.93 | 297.56 | 3,062,490 | -3.63(-1.20%) |
Apr 23, 2021 | 299.60 | 302.71 | 297.17 | 301.18 | 3,664,293 | +2.26(+0.76%) |
Apr 22, 2021 | 303.33 | 303.55 | 296.49 | 298.92 | 5,242,074 | -4.18(-1.38%) |
Apr 21, 2021 | 302.18 | 304.92 | 301.18 | 303.10 | 4,021,785 | +1.85(+0.61%) |
Apr 20, 2021 | 303.14 | 304.72 | 299.57 | 301.25 | 4,798,588 | -2.69(-0.88%) |
Apr 19, 2021 | 303.60 | 305.78 | 302.62 | 303.94 | 4,832,516 | -1.14(-0.37%) |
Apr 16, 2021 | 302.07 | 305.63 | 301.23 | 305.08 | 6,681,522 | +4.97(+1.65%) |
Apr 15, 2021 | 297.76 | 300.73 | 297.61 | 300.11 | 3,772,302 | +2.53(+0.85%) |
Apr 14, 2021 | 297.30 | 300.08 | 296.91 | 297.58 | 3,699,925 | -0.35(-0.12%) |
Apr 13, 2021 | 298.06 | 298.40 | 294.78 | 297.94 | 3,906,165 | -0.36(-0.12%) |
Apr 12, 2021 | 295.45 | 298.78 | 295.06 | 298.30 | 3,824,845 | +1.45(+0.49%) |
Apr 09, 2021 | 293.26 | 296.93 | 292.68 | 296.85 | 4,955,087 | +4.46(+1.53%) |
Apr 08, 2021 | 290.78 | 293.15 | 288.81 | 292.39 | 4,339,533 | +1.82(+0.63%) |
Apr 07, 2021 | 290.91 | 293.05 | 289.13 | 290.56 | 4,083,896 | -1.22(-0.42%) |
Apr 06, 2021 | 291.62 | 293.79 | 291.18 | 291.78 | 4,288,994 | -1.51(-0.51%) |
Apr 05, 2021 | 288.12 | 293.71 | 288.02 | 293.29 | 5,050,509 | +7.11(+2.49%) |
Apr 01, 2021 | 285.37 | 286.92 | 282.58 | 286.18 | 4,219,733 | +2.32(+0.82%) |
Mar 31, 2021 | 284.08 | 286.43 | 282.82 | 283.85 | 5,101,257 | +0.40(+0.14%) |
Mar 30, 2021 | 280.50 | 284.25 | 279.00 | 283.45 | 5,425,417 | +2.44(+0.87%) |
Mar 29, 2021 | 282.04 | 284.13 | 278.90 | 281.01 | 4,992,196 | -1.50(-0.53%) |
Mar 26, 2021 | 276.49 | 282.69 | 275.28 | 282.51 | 6,308,146 | +6.17(+2.23%) |
Mar 25, 2021 | 272.49 | 277.00 | 271.95 | 276.35 | 5,777,475 | +4.12(+1.51%) |
Mar 24, 2021 | 268.98 | 275.97 | 268.73 | 272.23 | 5,205,991 | +2.58(+0.96%) |
Mar 23, 2021 | 269.31 | 272.86 | 268.68 | 269.65 | 5,162,631 | +0.97(+0.36%) |
Mar 22, 2021 | 266.41 | 269.98 | 264.28 | 268.68 | 5,983,921 | -0.15(-0.06%) |
Mar 19, 2021 | 263.75 | 268.83 | 262.63 | 268.83 | 14,764,281 | +5.52(+2.10%) |
Mar 18, 2021 | 259.47 | 265.46 | 258.29 | 263.31 | 5,169,934 | +2.91(+1.12%) |
Mar 17, 2021 | 261.43 | 263.98 | 259.67 | 260.40 | 6,353,576 | -1.91(-0.73%) |
Mar 16, 2021 | 259.01 | 262.71 | 258.19 | 262.30 | 4,794,667 | +3.29(+1.27%) |
Mar 15, 2021 | 255.26 | 260.05 | 255.11 | 259.01 | 4,684,213 | +5.06(+1.99%) |
Mar 12, 2021 | 248.70 | 254.61 | 248.06 | 253.95 | 4,506,325 | +3.95(+1.58%) |
Mar 11, 2021 | 249.77 | 251.80 | 248.47 | 250.00 | 4,699,885 | +2.43(+0.98%) |
Mar 10, 2021 | 247.71 | 249.91 | 245.57 | 247.57 | 4,082,665 | +2.72(+1.11%) |
Mar 09, 2021 | 242.79 | 247.26 | 241.92 | 244.85 | 7,160,759 | +5.48(+2.29%) |
Mar 08, 2021 | 234.93 | 243.25 | 233.35 | 239.37 | 5,449,646 | +5.09(+2.17%) |
Mar 05, 2021 | 233.11 | 234.91 | 227.87 | 234.28 | 6,873,483 | +2.39(+1.03%) |
Mar 04, 2021 | 236.57 | 237.37 | 228.35 | 231.88 | 7,731,402 | -5.94(-2.50%) |
Mar 03, 2021 | 239.60 | 240.73 | 236.58 | 237.83 | 4,605,055 | -2.71(-1.13%) |
Mar 02, 2021 | 241.82 | 243.14 | 240.05 | 240.53 | 4,046,763 | -1.23(-0.51%) |
Mar 01, 2021 | 239.17 | 242.56 | 238.85 | 241.76 | 4,900,869 | +3.03(+1.27%) |
Feb 26, 2021 | 238.21 | 240.49 | 236.67 | 238.73 | 8,517,566 | +2.86(+1.21%) |
Feb 25, 2021 | 240.03 | 241.10 | 235.38 | 235.88 | 7,073,954 | -4.36(-1.82%) |
Feb 24, 2021 | 243.25 | 246.73 | 234.75 | 240.24 | 15,700,048 | -6.72(-2.72%) |
Feb 23, 2021 | 248.94 | 249.20 | 238.03 | 246.96 | 13,102,123 | -7.96(-3.12%) |
Feb 22, 2021 | 257.09 | 257.35 | 252.86 | 254.91 | 4,316,493 | -3.50(-1.36%) |
Feb 19, 2021 | 261.40 | 262.36 | 258.23 | 258.42 | 4,414,989 | -3.15(-1.20%) |
Feb 18, 2021 | 259.49 | 263.07 | 258.59 | 261.57 | 3,795,878 | +1.97(+0.76%) |
Feb 17, 2021 | 255.01 | 260.40 | 254.50 | 259.60 | 3,827,235 | +5.11(+2.01%) |
Feb 16, 2021 | 256.15 | 257.48 | 254.02 | 254.49 | 3,107,759 | -1.96(-0.76%) |
Feb 12, 2021 | 256.09 | 257.56 | 255.59 | 256.45 | 2,588,567 | +0.42(+0.16%) |
Feb 11, 2021 | 256.84 | 258.98 | 255.06 | 256.03 | 2,807,525 | -1.51(-0.58%) |
Feb 10, 2021 | 256.93 | 257.76 | 255.28 | 257.54 | 2,608,072 | +1.77(+0.69%) |
Feb 09, 2021 | 258.43 | 258.93 | 255.62 | 255.76 | 2,711,458 | -3.01(-1.16%) |
Feb 08, 2021 | 258.46 | 259.14 | 255.87 | 258.78 | 3,761,013 | +1.08(+0.42%) |
Feb 05, 2021 | 259.02 | 260.38 | 256.73 | 257.69 | 2,586,186 | +0.04(+0.01%) |
Feb 04, 2021 | 253.44 | 258.23 | 253.44 | 257.66 | 3,213,338 | +4.30(+1.70%) |
Feb 03, 2021 | 251.25 | 254.79 | 250.16 | 253.36 | 3,031,592 | +1.86(+0.74%) |
Feb 02, 2021 | 249.51 | 254.77 | 249.50 | 251.50 | 4,448,486 | +1.93(+0.77%) |