Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 331.70 | 334.72 | 325.33 | 326.76 | 288,726 | -4.91(-1.48%) |
Apr 29, 2021 | 328.28 | 332.11 | 325.06 | 331.66 | 148,876 | +4.73(+1.45%) |
Apr 28, 2021 | 333.28 | 333.28 | 325.93 | 326.93 | 231,194 | -5.60(-1.68%) |
Apr 27, 2021 | 327.32 | 332.95 | 322.90 | 332.53 | 299,996 | +5.10(+1.56%) |
Apr 26, 2021 | 338.00 | 340.13 | 325.68 | 327.43 | 447,859 | -9.90(-2.94%) |
Apr 23, 2021 | 314.62 | 355.47 | 309.19 | 337.33 | 1,492,407 | +22.65(+7.20%) |
Apr 22, 2021 | 310.99 | 315.57 | 308.07 | 314.68 | 271,363 | +1.98(+0.63%) |
Apr 21, 2021 | 310.99 | 315.17 | 310.99 | 312.69 | 230,891 | +2.82(+0.91%) |
Apr 20, 2021 | 308.00 | 312.83 | 308.00 | 309.88 | 204,713 | +1.47(+0.48%) |
Apr 19, 2021 | 310.99 | 311.04 | 307.46 | 308.41 | 230,306 | -1.88(-0.60%) |
Apr 16, 2021 | 307.27 | 311.75 | 306.72 | 310.28 | 189,843 | +4.25(+1.39%) |
Apr 15, 2021 | 302.83 | 306.87 | 301.27 | 306.04 | 399,657 | +5.48(+1.82%) |
Apr 14, 2021 | 302.73 | 304.46 | 299.98 | 300.56 | 317,093 | -2.08(-0.69%) |
Apr 13, 2021 | 302.90 | 305.27 | 301.81 | 302.63 | 244,539 | +0.14(+0.04%) |
Apr 12, 2021 | 299.51 | 303.71 | 299.48 | 302.50 | 219,176 | +2.07(+0.69%) |
Apr 09, 2021 | 301.72 | 303.28 | 298.22 | 300.43 | 218,140 | -0.98(-0.33%) |
Apr 08, 2021 | 301.28 | 305.58 | 299.83 | 301.41 | 349,448 | +0.76(+0.25%) |
Apr 07, 2021 | 308.78 | 309.23 | 300.03 | 300.65 | 255,086 | -8.57(-2.77%) |
Apr 06, 2021 | 312.50 | 313.71 | 308.56 | 309.22 | 222,224 | -2.30(-0.74%) |
Apr 05, 2021 | 310.18 | 313.10 | 307.05 | 311.53 | 260,960 | +3.44(+1.12%) |
Apr 01, 2021 | 302.30 | 310.47 | 301.56 | 308.09 | 287,389 | +8.18(+2.73%) |
Mar 31, 2021 | 301.00 | 307.29 | 299.90 | 299.90 | 378,106 | -2.67(-0.88%) |
Mar 30, 2021 | 305.64 | 309.83 | 295.51 | 302.58 | 420,664 | -12.25(-3.89%) |
Mar 29, 2021 | 317.69 | 319.85 | 312.92 | 314.83 | 310,690 | -1.62(-0.51%) |
Mar 26, 2021 | 313.53 | 316.92 | 309.99 | 316.45 | 175,129 | +4.32(+1.39%) |
Mar 25, 2021 | 312.39 | 312.81 | 308.93 | 312.13 | 200,336 | -0.18(-0.06%) |
Mar 24, 2021 | 311.96 | 315.78 | 308.83 | 312.31 | 265,071 | +0.92(+0.30%) |
Mar 23, 2021 | 305.57 | 314.74 | 305.46 | 311.38 | 269,711 | +5.85(+1.92%) |
Mar 22, 2021 | 302.25 | 306.20 | 301.19 | 305.53 | 262,716 | +2.86(+0.94%) |
Mar 19, 2021 | 302.44 | 308.52 | 300.59 | 302.67 | 620,773 | +1.30(+0.43%) |
Mar 18, 2021 | 303.90 | 306.83 | 299.83 | 301.37 | 279,017 | -6.03(-1.96%) |
Mar 17, 2021 | 309.02 | 311.11 | 301.90 | 307.40 | 194,245 | -1.42(-0.46%) |
Mar 16, 2021 | 311.21 | 315.07 | 307.70 | 308.82 | 203,475 | -0.74(-0.24%) |
Mar 15, 2021 | 304.80 | 310.25 | 303.55 | 309.55 | 247,378 | +7.40(+2.45%) |
Mar 12, 2021 | 303.62 | 304.87 | 298.95 | 302.15 | 352,111 | -1.79(-0.59%) |
Mar 11, 2021 | 303.65 | 307.14 | 301.84 | 303.94 | 253,596 | +0.44(+0.14%) |
Mar 10, 2021 | 304.35 | 308.00 | 302.02 | 303.50 | 224,483 | -0.19(-0.06%) |
Mar 09, 2021 | 308.97 | 313.21 | 302.32 | 303.69 | 309,378 | -3.31(-1.08%) |
Mar 08, 2021 | 306.38 | 310.79 | 300.29 | 307.01 | 242,750 | +1.60(+0.52%) |
Mar 05, 2021 | 298.39 | 305.79 | 294.61 | 305.40 | 253,433 | +8.90(+3.00%) |
Mar 04, 2021 | 300.81 | 305.31 | 294.39 | 296.50 | 237,807 | -3.67(-1.22%) |
Mar 03, 2021 | 300.54 | 302.57 | 297.88 | 300.18 | 259,355 | -1.99(-0.66%) |
Mar 02, 2021 | 303.22 | 303.40 | 297.67 | 302.17 | 251,039 | -0.25(-0.08%) |
Mar 01, 2021 | 297.29 | 303.78 | 295.12 | 302.42 | 244,224 | +7.06(+2.39%) |
Feb 26, 2021 | 288.46 | 297.41 | 286.85 | 295.36 | 402,118 | +9.29(+3.25%) |
Feb 25, 2021 | 290.53 | 293.57 | 285.93 | 286.06 | 214,731 | -4.91(-1.69%) |
Feb 24, 2021 | 291.88 | 292.76 | 285.73 | 290.97 | 282,176 | -1.79(-0.61%) |
Feb 23, 2021 | 294.11 | 295.27 | 290.93 | 292.76 | 217,966 | -1.04(-0.36%) |
Feb 22, 2021 | 300.52 | 300.52 | 292.99 | 293.81 | 202,080 | -9.49(-3.13%) |
Feb 19, 2021 | 309.32 | 309.67 | 302.83 | 303.29 | 195,163 | -4.66(-1.51%) |
Feb 18, 2021 | 303.72 | 310.89 | 303.03 | 307.95 | 139,322 | +3.35(+1.10%) |
Feb 17, 2021 | 300.51 | 305.85 | 300.51 | 304.61 | 185,079 | +2.36(+0.78%) |
Feb 16, 2021 | 306.06 | 309.37 | 301.25 | 302.25 | 144,462 | -3.29(-1.08%) |
Feb 12, 2021 | 305.67 | 309.74 | 303.45 | 305.53 | 119,456 | -1.10(-0.36%) |
Feb 11, 2021 | 301.60 | 306.94 | 299.27 | 306.64 | 233,092 | +7.47(+2.50%) |
Feb 10, 2021 | 305.53 | 308.13 | 298.89 | 299.16 | 171,206 | -4.05(-1.34%) |
Feb 09, 2021 | 310.56 | 312.97 | 302.31 | 303.21 | 215,178 | -7.11(-2.29%) |
Feb 08, 2021 | 310.29 | 311.84 | 308.43 | 310.32 | 128,295 | +2.88(+0.94%) |
Feb 05, 2021 | 307.78 | 308.81 | 305.57 | 307.44 | 166,101 | +2.06(+0.67%) |
Feb 04, 2021 | 303.38 | 305.87 | 302.57 | 305.38 | 204,996 | +0.47(+0.16%) |
Feb 03, 2021 | 305.26 | 308.37 | 303.25 | 304.90 | 147,427 | -2.27(-0.74%) |
Feb 02, 2021 | 304.04 | 307.72 | 302.30 | 307.18 | 240,009 | +5.26(+1.74%) |