Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 305.82 | 306.73 | 302.55 | 303.02 | 1,695,670 | -2.85(-0.93%) |
Apr 29, 2021 | 304.59 | 307.40 | 304.16 | 305.87 | 1,203,547 | +1.21(+0.40%) |
Apr 28, 2021 | 305.14 | 306.11 | 303.69 | 304.66 | 885,928 | +0.00(+0.00%) |
Apr 27, 2021 | 305.38 | 306.06 | 301.88 | 304.66 | 1,080,460 | -0.72(-0.24%) |
Apr 26, 2021 | 302.64 | 306.55 | 302.20 | 305.38 | 863,532 | +2.38(+0.78%) |
Apr 23, 2021 | 301.69 | 305.42 | 301.41 | 303.01 | 742,930 | +1.64(+0.54%) |
Apr 22, 2021 | 300.66 | 304.05 | 299.70 | 301.37 | 805,870 | +2.14(+0.72%) |
Apr 21, 2021 | 299.35 | 300.71 | 297.53 | 299.22 | 828,666 | +0.42(+0.14%) |
Apr 20, 2021 | 297.53 | 298.81 | 295.05 | 298.80 | 936,699 | +0.24(+0.08%) |
Apr 19, 2021 | 300.16 | 301.11 | 296.70 | 298.56 | 1,041,766 | -3.00(-1.00%) |
Apr 16, 2021 | 299.12 | 302.94 | 295.94 | 301.56 | 1,832,782 | +6.91(+2.35%) |
Apr 15, 2021 | 295.63 | 299.39 | 294.10 | 294.64 | 969,782 | +0.71(+0.24%) |
Apr 14, 2021 | 294.40 | 295.63 | 292.94 | 293.93 | 804,407 | +1.34(+0.46%) |
Apr 13, 2021 | 291.19 | 293.96 | 289.39 | 292.59 | 894,374 | -0.21(-0.07%) |
Apr 12, 2021 | 292.49 | 293.54 | 291.31 | 292.80 | 808,526 | +1.06(+0.36%) |
Apr 09, 2021 | 287.38 | 291.80 | 286.54 | 291.74 | 714,762 | +3.42(+1.19%) |
Apr 08, 2021 | 284.86 | 288.60 | 284.86 | 288.32 | 876,562 | +3.33(+1.17%) |
Apr 07, 2021 | 285.43 | 285.77 | 283.87 | 284.99 | 937,802 | +0.13(+0.04%) |
Apr 06, 2021 | 285.44 | 289.44 | 284.85 | 284.86 | 1,221,768 | -0.26(-0.09%) |
Apr 05, 2021 | 283.59 | 286.68 | 282.18 | 285.12 | 1,072,503 | +2.84(+1.01%) |
Apr 01, 2021 | 280.80 | 283.90 | 279.09 | 282.28 | 999,652 | +1.43(+0.51%) |
Mar 31, 2021 | 286.10 | 287.75 | 280.85 | 280.86 | 1,252,883 | -4.13(-1.45%) |
Mar 30, 2021 | 279.73 | 286.00 | 279.73 | 284.99 | 1,058,753 | +4.44(+1.58%) |
Mar 29, 2021 | 281.99 | 285.81 | 280.21 | 280.55 | 1,375,102 | -1.72(-0.61%) |
Mar 26, 2021 | 277.51 | 282.71 | 274.68 | 282.26 | 1,529,976 | +5.94(+2.15%) |
Mar 25, 2021 | 273.55 | 276.85 | 271.40 | 276.33 | 1,320,863 | +1.14(+0.41%) |
Mar 24, 2021 | 279.75 | 281.78 | 274.98 | 275.19 | 1,562,807 | +3.57(+1.32%) |
Mar 23, 2021 | 274.14 | 276.29 | 270.42 | 271.61 | 1,697,102 | -4.73(-1.71%) |
Mar 22, 2021 | 277.03 | 278.89 | 275.11 | 276.35 | 1,619,325 | +0.93(+0.34%) |
Mar 19, 2021 | 277.21 | 279.22 | 274.30 | 275.42 | 4,677,437 | -1.71(-0.62%) |
Mar 18, 2021 | 279.32 | 280.30 | 274.74 | 277.13 | 1,430,435 | -3.62(-1.29%) |
Mar 17, 2021 | 279.19 | 283.22 | 278.12 | 280.75 | 1,065,534 | +1.76(+0.63%) |
Mar 16, 2021 | 280.42 | 283.87 | 278.56 | 278.99 | 859,712 | -0.61(-0.22%) |
Mar 15, 2021 | 279.40 | 281.00 | 277.12 | 279.60 | 1,467,884 | +0.33(+0.12%) |
Mar 12, 2021 | 282.50 | 283.95 | 278.93 | 279.27 | 1,120,919 | -2.35(-0.83%) |
Mar 11, 2021 | 279.50 | 283.50 | 277.47 | 281.62 | 1,609,415 | +6.17(+2.24%) |
Mar 10, 2021 | 272.09 | 276.74 | 271.63 | 275.45 | 1,723,068 | +5.05(+1.87%) |
Mar 09, 2021 | 274.94 | 275.77 | 269.76 | 270.40 | 2,552,940 | -0.05(-0.02%) |
Mar 08, 2021 | 273.27 | 276.65 | 268.72 | 270.45 | 2,726,216 | -12.38(-4.38%) |
Mar 05, 2021 | 277.97 | 283.65 | 275.63 | 282.82 | 1,314,160 | +7.44(+2.70%) |
Mar 04, 2021 | 279.64 | 281.67 | 273.97 | 275.39 | 1,712,796 | -4.20(-1.50%) |
Mar 03, 2021 | 279.62 | 283.86 | 278.91 | 279.59 | 1,997,586 | +0.00(+0.00%) |
Mar 02, 2021 | 284.09 | 287.47 | 279.42 | 279.59 | 1,352,037 | -4.26(-1.50%) |
Mar 01, 2021 | 280.79 | 285.64 | 279.45 | 283.85 | 1,083,766 | +7.81(+2.83%) |
Feb 26, 2021 | 279.93 | 280.75 | 274.38 | 276.04 | 1,382,095 | -3.63(-1.30%) |
Feb 25, 2021 | 281.99 | 284.07 | 278.13 | 279.67 | 1,044,730 | -4.05(-1.43%) |
Feb 24, 2021 | 278.15 | 287.54 | 278.15 | 283.71 | 1,568,240 | +2.35(+0.84%) |
Feb 23, 2021 | 274.76 | 284.33 | 272.92 | 281.36 | 1,690,422 | +6.22(+2.26%) |
Feb 22, 2021 | 273.73 | 279.38 | 273.38 | 275.14 | 1,051,282 | +0.28(+0.10%) |
Feb 19, 2021 | 277.59 | 279.53 | 274.41 | 274.87 | 932,257 | -2.70(-0.97%) |
Feb 18, 2021 | 277.29 | 278.99 | 276.41 | 277.56 | 944,175 | -1.57(-0.56%) |
Feb 17, 2021 | 285.31 | 285.40 | 278.58 | 279.13 | 1,525,150 | -5.93(-2.08%) |
Feb 16, 2021 | 281.42 | 286.81 | 280.40 | 285.06 | 1,932,035 | +5.29(+1.89%) |
Feb 12, 2021 | 278.44 | 280.49 | 274.37 | 279.77 | 1,743,651 | +0.47(+0.17%) |
Feb 11, 2021 | 273.67 | 279.76 | 272.37 | 279.30 | 1,546,619 | +5.17(+1.88%) |
Feb 10, 2021 | 272.07 | 278.07 | 270.86 | 274.13 | 1,685,626 | +4.87(+1.81%) |
Feb 09, 2021 | 269.03 | 271.39 | 264.50 | 269.26 | 1,415,942 | -1.15(-0.42%) |
Feb 08, 2021 | 270.13 | 274.38 | 267.87 | 270.41 | 2,570,465 | +7.45(+2.83%) |
Feb 05, 2021 | 265.74 | 266.94 | 257.89 | 262.96 | 3,247,027 | +19.05(+7.81%) |
Feb 04, 2021 | 240.97 | 244.79 | 235.87 | 243.91 | 2,198,202 | +4.27(+1.78%) |
Feb 03, 2021 | 237.87 | 240.47 | 237.38 | 239.64 | 1,093,834 | +1.70(+0.71%) |
Feb 02, 2021 | 234.06 | 240.29 | 234.06 | 237.95 | 1,325,766 | +4.83(+2.07%) |