Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 303.27 | 309.65 | 301.24 | 303.58 | 1,489,715 | -10.60(-3.37%) |
Apr 29, 2021 | 313.75 | 316.46 | 306.76 | 314.18 | 1,345,341 | +1.46(+0.47%) |
Apr 28, 2021 | 317.20 | 318.39 | 312.13 | 312.71 | 1,020,815 | -5.44(-1.71%) |
Apr 27, 2021 | 327.31 | 327.31 | 316.97 | 318.15 | 976,329 | -5.12(-1.58%) |
Apr 26, 2021 | 321.54 | 324.97 | 318.63 | 323.27 | 1,079,749 | +3.60(+1.13%) |
Apr 23, 2021 | 315.75 | 321.63 | 314.49 | 319.67 | 1,227,839 | +6.73(+2.15%) |
Apr 22, 2021 | 317.15 | 319.48 | 310.71 | 312.94 | 1,085,976 | -6.46(-2.02%) |
Apr 21, 2021 | 310.41 | 319.82 | 307.64 | 319.40 | 1,763,567 | +12.39(+4.04%) |
Apr 20, 2021 | 311.05 | 313.68 | 305.92 | 307.01 | 1,534,439 | -5.27(-1.69%) |
Apr 19, 2021 | 318.60 | 321.17 | 306.40 | 312.28 | 1,611,890 | -8.29(-2.59%) |
Apr 16, 2021 | 326.41 | 327.17 | 320.55 | 320.57 | 995,255 | -5.33(-1.64%) |
Apr 15, 2021 | 329.03 | 329.39 | 323.18 | 325.90 | 1,244,593 | +1.96(+0.61%) |
Apr 14, 2021 | 327.31 | 333.73 | 322.67 | 323.94 | 1,232,175 | -7.35(-2.22%) |
Apr 13, 2021 | 336.47 | 336.47 | 326.46 | 331.28 | 1,273,982 | -0.93(-0.28%) |
Apr 12, 2021 | 336.52 | 337.61 | 330.51 | 332.22 | 1,429,559 | -7.46(-2.20%) |
Apr 09, 2021 | 338.78 | 341.82 | 335.23 | 339.68 | 949,341 | -1.15(-0.34%) |
Apr 08, 2021 | 340.78 | 341.04 | 335.41 | 340.82 | 1,168,594 | +5.78(+1.72%) |
Apr 07, 2021 | 334.73 | 339.53 | 330.85 | 335.05 | 1,023,753 | +1.39(+0.42%) |
Apr 06, 2021 | 339.94 | 340.59 | 327.85 | 333.66 | 1,755,816 | -8.16(-2.39%) |
Apr 05, 2021 | 336.02 | 346.26 | 333.15 | 341.82 | 1,554,154 | +7.50(+2.24%) |
Apr 01, 2021 | 324.42 | 334.81 | 324.42 | 334.32 | 1,958,829 | +16.26(+5.11%) |
Mar 31, 2021 | 309.74 | 320.86 | 309.18 | 318.06 | 1,882,035 | +12.83(+4.20%) |
Mar 30, 2021 | 301.13 | 306.62 | 300.05 | 305.23 | 959,902 | +2.66(+0.88%) |
Mar 29, 2021 | 305.87 | 305.98 | 295.42 | 302.58 | 1,483,887 | -5.42(-1.76%) |
Mar 26, 2021 | 287.56 | 308.29 | 287.56 | 308.00 | 1,714,715 | +19.76(+6.86%) |
Mar 25, 2021 | 280.75 | 289.76 | 276.23 | 288.23 | 1,234,036 | +1.46(+0.51%) |
Mar 24, 2021 | 298.91 | 305.17 | 286.44 | 286.77 | 1,733,612 | +0.80(+0.28%) |
Mar 23, 2021 | 295.07 | 296.00 | 285.06 | 285.97 | 1,834,057 | -7.99(-2.72%) |
Mar 22, 2021 | 288.80 | 296.63 | 287.17 | 293.96 | 1,890,537 | +12.01(+4.26%) |
Mar 19, 2021 | 277.22 | 286.14 | 273.87 | 281.95 | 3,345,601 | +3.99(+1.43%) |
Mar 18, 2021 | 287.16 | 288.56 | 277.04 | 277.96 | 2,120,330 | -16.03(-5.45%) |
Mar 17, 2021 | 285.12 | 298.34 | 280.25 | 293.99 | 1,980,229 | +3.31(+1.14%) |
Mar 16, 2021 | 288.53 | 294.54 | 287.72 | 290.68 | 1,604,061 | +2.88(+1.00%) |
Mar 15, 2021 | 282.51 | 288.14 | 280.54 | 287.80 | 1,373,167 | +4.51(+1.59%) |
Mar 12, 2021 | 278.09 | 283.77 | 275.29 | 283.28 | 1,348,753 | -2.01(-0.71%) |
Mar 11, 2021 | 283.07 | 290.70 | 279.17 | 285.30 | 1,775,846 | +12.43(+4.55%) |
Mar 10, 2021 | 287.05 | 289.17 | 272.18 | 272.87 | 1,753,481 | -10.25(-3.62%) |
Mar 09, 2021 | 273.04 | 285.23 | 271.75 | 283.12 | 2,019,471 | +19.31(+7.32%) |
Mar 08, 2021 | 280.15 | 282.86 | 263.04 | 263.81 | 2,267,102 | -21.01(-7.38%) |
Mar 05, 2021 | 281.76 | 286.15 | 267.80 | 284.82 | 1,694,563 | +7.94(+2.87%) |
Mar 04, 2021 | 290.90 | 294.83 | 271.79 | 276.88 | 1,718,049 | -15.59(-5.33%) |
Mar 03, 2021 | 298.90 | 303.30 | 292.20 | 292.47 | 1,199,957 | -5.78(-1.94%) |
Mar 02, 2021 | 313.71 | 314.48 | 298.09 | 298.25 | 1,221,474 | -15.57(-4.96%) |
Mar 01, 2021 | 304.22 | 314.21 | 303.25 | 313.82 | 1,344,156 | +14.21(+4.74%) |
Feb 26, 2021 | 298.02 | 302.98 | 291.85 | 299.61 | 1,367,243 | +6.20(+2.11%) |
Feb 25, 2021 | 310.64 | 314.17 | 291.19 | 293.41 | 1,587,260 | -22.76(-7.20%) |
Feb 24, 2021 | 302.12 | 316.46 | 298.50 | 316.17 | 1,215,507 | +9.29(+3.03%) |
Feb 23, 2021 | 293.59 | 309.47 | 292.33 | 306.88 | 1,813,448 | +2.52(+0.83%) |
Feb 22, 2021 | 312.87 | 314.77 | 302.13 | 304.36 | 1,166,624 | -13.97(-4.39%) |
Feb 19, 2021 | 318.28 | 325.38 | 315.75 | 318.32 | 1,571,052 | +5.30(+1.69%) |
Feb 18, 2021 | 313.93 | 315.75 | 309.15 | 313.02 | 1,044,495 | -4.08(-1.29%) |
Feb 17, 2021 | 318.86 | 321.33 | 310.45 | 317.10 | 1,107,071 | -6.61(-2.04%) |
Feb 16, 2021 | 319.21 | 328.54 | 319.21 | 323.71 | 1,453,299 | +5.16(+1.62%) |
Feb 12, 2021 | 308.68 | 321.39 | 306.18 | 318.55 | 1,565,657 | +7.04(+2.26%) |
Feb 11, 2021 | 287.45 | 313.44 | 287.45 | 311.51 | 2,379,907 | +25.80(+9.03%) |
Feb 10, 2021 | 290.06 | 291.99 | 284.17 | 285.72 | 569,610 | -0.67(-0.23%) |
Feb 09, 2021 | 288.29 | 293.25 | 284.67 | 286.39 | 766,089 | -3.79(-1.31%) |
Feb 08, 2021 | 278.36 | 290.50 | 277.13 | 290.18 | 1,060,130 | +13.66(+4.94%) |
Feb 05, 2021 | 284.20 | 286.23 | 275.14 | 276.52 | 927,457 | -5.95(-2.11%) |
Feb 04, 2021 | 276.92 | 286.27 | 274.88 | 282.47 | 1,460,146 | +7.61(+2.77%) |
Feb 03, 2021 | 289.55 | 289.55 | 274.13 | 274.86 | 1,332,737 | -11.98(-4.18%) |
Feb 02, 2021 | 284.17 | 287.65 | 281.89 | 286.84 | 1,152,970 | +5.91(+2.11%) |