Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 317.66 | 326.22 | 316.25 | 317.88 | 302,600 | -6.37(-1.96%) |
Apr 29, 2021 | 327.52 | 329.00 | 319.59 | 324.25 | 437,430 | +0.30(+0.09%) |
Apr 28, 2021 | 309.49 | 324.59 | 307.69 | 323.95 | 531,161 | +14.10(+4.55%) |
Apr 27, 2021 | 313.23 | 318.78 | 308.17 | 309.85 | 367,252 | +0.74(+0.24%) |
Apr 26, 2021 | 298.32 | 309.78 | 298.16 | 309.11 | 270,961 | +13.01(+4.39%) |
Apr 23, 2021 | 294.29 | 300.27 | 293.59 | 296.10 | 460,600 | +0.20(+0.07%) |
Apr 22, 2021 | 293.06 | 301.49 | 293.06 | 295.90 | 439,798 | +3.38(+1.16%) |
Apr 21, 2021 | 288.15 | 293.48 | 287.06 | 292.52 | 254,453 | +1.94(+0.67%) |
Apr 20, 2021 | 289.01 | 291.53 | 285.93 | 290.58 | 309,177 | +1.52(+0.53%) |
Apr 19, 2021 | 294.36 | 295.05 | 283.89 | 289.06 | 369,759 | -6.19(-2.10%) |
Apr 16, 2021 | 296.81 | 297.83 | 292.87 | 295.25 | 310,400 | +0.03(+0.01%) |
Apr 15, 2021 | 292.09 | 296.97 | 290.25 | 295.22 | 337,398 | +5.17(+1.78%) |
Apr 14, 2021 | 296.22 | 302.37 | 287.77 | 290.05 | 321,060 | -4.37(-1.48%) |
Apr 13, 2021 | 292.64 | 297.92 | 291.21 | 294.42 | 464,637 | +6.22(+2.16%) |
Apr 12, 2021 | 294.64 | 294.64 | 286.75 | 288.20 | 364,416 | -9.98(-3.35%) |
Apr 09, 2021 | 298.88 | 301.62 | 291.06 | 298.18 | 544,500 | -3.28(-1.09%) |
Apr 08, 2021 | 306.30 | 307.43 | 300.68 | 301.46 | 447,768 | +1.53(+0.51%) |
Apr 07, 2021 | 296.80 | 303.68 | 293.22 | 299.93 | 263,212 | +0.53(+0.18%) |
Apr 06, 2021 | 300.00 | 306.32 | 295.01 | 299.40 | 382,708 | +1.40(+0.47%) |
Apr 05, 2021 | 298.11 | 300.00 | 293.30 | 298.00 | 596,928 | +4.70(+1.60%) |
Apr 01, 2021 | 289.15 | 295.30 | 286.63 | 293.30 | 629,200 | +14.08(+5.04%) |
Mar 31, 2021 | 270.00 | 280.98 | 269.41 | 279.22 | 886,991 | +12.23(+4.58%) |
Mar 30, 2021 | 267.96 | 271.68 | 264.59 | 266.99 | 604,423 | -3.33(-1.23%) |
Mar 29, 2021 | 277.69 | 279.90 | 263.66 | 270.32 | 626,640 | -10.46(-3.73%) |
Mar 26, 2021 | 271.83 | 281.35 | 269.45 | 280.78 | 639,200 | +10.30(+3.81%) |
Mar 25, 2021 | 273.57 | 282.22 | 268.24 | 270.48 | 957,072 | -7.28(-2.62%) |
Mar 24, 2021 | 295.17 | 296.38 | 277.15 | 277.76 | 694,324 | -14.71(-5.03%) |
Mar 23, 2021 | 299.85 | 304.06 | 291.32 | 292.47 | 303,196 | -3.74(-1.26%) |
Mar 22, 2021 | 292.46 | 299.66 | 292.05 | 296.21 | 517,956 | +6.61(+2.28%) |
Mar 19, 2021 | 296.82 | 298.44 | 287.52 | 289.60 | 723,500 | -8.90(-2.98%) |
Mar 18, 2021 | 303.66 | 303.66 | 293.00 | 298.50 | 499,957 | -10.94(-3.54%) |
Mar 17, 2021 | 297.00 | 310.54 | 289.49 | 309.44 | 478,179 | +7.91(+2.62%) |
Mar 16, 2021 | 302.17 | 311.98 | 298.25 | 301.53 | 507,874 | +0.33(+0.11%) |
Mar 15, 2021 | 302.70 | 304.94 | 294.21 | 301.20 | 250,666 | +0.98(+0.33%) |
Mar 12, 2021 | 297.69 | 300.63 | 290.59 | 300.22 | 353,700 | -3.45(-1.14%) |
Mar 11, 2021 | 303.50 | 307.53 | 294.00 | 303.67 | 463,286 | +12.46(+4.28%) |
Mar 10, 2021 | 311.00 | 313.85 | 289.02 | 291.21 | 632,522 | -13.41(-4.40%) |
Mar 09, 2021 | 294.07 | 308.40 | 291.26 | 304.62 | 722,128 | +24.86(+8.89%) |
Mar 08, 2021 | 306.06 | 313.02 | 279.01 | 279.76 | 714,697 | -28.97(-9.38%) |
Mar 05, 2021 | 308.41 | 310.99 | 285.61 | 308.73 | 948,100 | +4.72(+1.55%) |
Mar 04, 2021 | 318.44 | 322.32 | 299.22 | 304.01 | 1,220,064 | -16.66(-5.20%) |
Mar 03, 2021 | 340.77 | 342.11 | 318.66 | 320.67 | 775,440 | -22.27(-6.49%) |
Mar 02, 2021 | 348.22 | 351.98 | 339.34 | 342.94 | 601,517 | +2.42(+0.71%) |
Mar 01, 2021 | 354.55 | 361.62 | 338.17 | 340.52 | 737,557 | -8.05(-2.31%) |
Feb 26, 2021 | 334.02 | 355.00 | 333.56 | 348.57 | 1,041,800 | +15.07(+4.52%) |
Feb 25, 2021 | 346.08 | 360.13 | 328.84 | 333.50 | 958,530 | -17.67(-5.03%) |
Feb 24, 2021 | 336.86 | 354.23 | 327.56 | 351.17 | 708,296 | +12.06(+3.56%) |
Feb 23, 2021 | 320.84 | 344.55 | 307.11 | 339.11 | 1,195,066 | +3.28(+0.98%) |
Feb 22, 2021 | 345.00 | 349.21 | 328.44 | 335.83 | 1,139,931 | -17.26(-4.89%) |
Feb 19, 2021 | 343.26 | 362.07 | 342.77 | 353.09 | 1,646,400 | +8.97(+2.61%) |
Feb 18, 2021 | 296.20 | 353.15 | 296.00 | 344.12 | 3,683,084 | +41.96(+13.89%) |
Feb 17, 2021 | 292.29 | 304.00 | 275.01 | 302.16 | 2,297,723 | +22.70(+8.12%) |
Feb 16, 2021 | 294.66 | 297.20 | 278.53 | 279.46 | 862,844 | -13.35(-4.56%) |
Feb 12, 2021 | 295.51 | 295.77 | 290.54 | 292.81 | 492,400 | -3.00(-1.01%) |
Feb 11, 2021 | 291.01 | 296.98 | 288.00 | 295.81 | 549,991 | +5.29(+1.82%) |
Feb 10, 2021 | 286.22 | 295.49 | 282.85 | 290.52 | 453,297 | +7.01(+2.47%) |
Feb 09, 2021 | 282.99 | 286.72 | 277.72 | 283.51 | 463,307 | +1.30(+0.46%) |
Feb 08, 2021 | 277.19 | 282.91 | 274.52 | 282.21 | 380,491 | +5.08(+1.83%) |
Feb 05, 2021 | 283.00 | 286.15 | 275.36 | 277.13 | 396,600 | -1.21(-0.43%) |
Feb 04, 2021 | 279.92 | 282.81 | 276.18 | 278.34 | 492,130 | +0.72(+0.26%) |
Feb 03, 2021 | 279.86 | 283.32 | 274.96 | 277.62 | 448,326 | +0.56(+0.20%) |
Feb 02, 2021 | 263.24 | 277.92 | 262.80 | 277.06 | 788,569 | +17.07(+6.57%) |