Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 342.86 | 344.45 | 334.99 | 335.27 | 1,091,900 | -7.63(-2.23%) |
Apr 29, 2021 | 340.84 | 347.00 | 339.17 | 342.90 | 1,067,410 | +4.84(+1.43%) |
Apr 28, 2021 | 339.27 | 342.00 | 335.59 | 338.06 | 626,118 | -1.22(-0.36%) |
Apr 27, 2021 | 338.00 | 341.48 | 336.20 | 339.28 | 617,652 | +1.48(+0.44%) |
Apr 26, 2021 | 340.61 | 341.12 | 334.84 | 337.80 | 787,498 | -3.18(-0.93%) |
Apr 23, 2021 | 338.61 | 342.46 | 336.71 | 340.98 | 1,641,500 | +2.23(+0.66%) |
Apr 22, 2021 | 326.18 | 338.88 | 326.18 | 338.75 | 2,146,419 | +12.07(+3.69%) |
Apr 21, 2021 | 316.90 | 326.68 | 316.70 | 326.68 | 1,243,514 | +10.39(+3.28%) |
Apr 20, 2021 | 322.80 | 323.65 | 314.83 | 316.29 | 868,091 | -5.98(-1.86%) |
Apr 19, 2021 | 321.48 | 324.97 | 321.48 | 322.27 | 1,062,537 | -1.83(-0.56%) |
Apr 16, 2021 | 325.51 | 325.73 | 321.51 | 324.10 | 923,400 | -1.73(-0.53%) |
Apr 15, 2021 | 324.54 | 328.40 | 323.40 | 325.83 | 1,058,309 | +2.83(+0.88%) |
Apr 14, 2021 | 323.86 | 325.00 | 321.22 | 323.00 | 1,059,821 | -1.00(-0.31%) |
Apr 13, 2021 | 322.67 | 324.42 | 318.57 | 324.00 | 1,077,141 | +0.13(+0.04%) |
Apr 12, 2021 | 317.78 | 324.26 | 314.36 | 323.87 | 1,246,831 | +5.75(+1.81%) |
Apr 09, 2021 | 311.45 | 319.30 | 310.60 | 318.12 | 1,357,900 | +5.56(+1.78%) |
Apr 08, 2021 | 309.97 | 313.88 | 308.11 | 312.56 | 1,546,761 | +6.52(+2.13%) |
Apr 07, 2021 | 306.87 | 311.32 | 304.75 | 306.04 | 1,161,856 | -2.48(-0.80%) |
Apr 06, 2021 | 300.38 | 309.33 | 298.02 | 308.52 | 2,004,232 | +9.77(+3.27%) |
Apr 05, 2021 | 302.86 | 302.86 | 295.89 | 298.75 | 2,156,166 | -2.32(-0.77%) |
Apr 01, 2021 | 308.29 | 308.79 | 300.32 | 301.07 | 2,987,400 | -5.64(-1.84%) |
Mar 31, 2021 | 307.65 | 311.69 | 300.05 | 306.71 | 4,930,849 | -10.38(-3.27%) |
Mar 30, 2021 | 314.52 | 320.58 | 311.44 | 317.09 | 2,529,354 | +0.93(+0.29%) |
Mar 29, 2021 | 317.46 | 319.80 | 310.25 | 316.16 | 1,473,388 | +2.16(+0.69%) |
Mar 26, 2021 | 302.61 | 314.15 | 302.48 | 314.00 | 1,109,400 | +7.79(+2.54%) |
Mar 25, 2021 | 302.15 | 307.85 | 298.54 | 306.21 | 1,326,871 | -1.10(-0.36%) |
Mar 24, 2021 | 316.30 | 319.70 | 306.68 | 307.31 | 1,039,140 | -6.72(-2.14%) |
Mar 23, 2021 | 314.22 | 321.30 | 312.90 | 314.03 | 1,154,741 | +0.43(+0.14%) |
Mar 22, 2021 | 309.59 | 316.52 | 308.76 | 313.60 | 889,262 | +4.89(+1.58%) |
Mar 19, 2021 | 305.37 | 312.48 | 303.51 | 308.71 | 1,623,900 | +2.36(+0.77%) |
Mar 18, 2021 | 311.17 | 316.20 | 305.28 | 306.35 | 1,110,107 | -8.87(-2.81%) |
Mar 17, 2021 | 303.89 | 316.59 | 303.89 | 315.22 | 1,021,982 | +6.47(+2.10%) |
Mar 16, 2021 | 315.55 | 316.89 | 305.70 | 308.75 | 1,145,299 | -5.57(-1.77%) |
Mar 15, 2021 | 306.73 | 314.57 | 304.17 | 314.32 | 875,546 | +8.24(+2.69%) |
Mar 12, 2021 | 304.46 | 307.70 | 299.01 | 306.08 | 1,260,900 | -4.26(-1.37%) |
Mar 11, 2021 | 313.53 | 315.34 | 308.74 | 310.34 | 1,804,473 | +1.34(+0.43%) |
Mar 10, 2021 | 300.07 | 311.41 | 299.19 | 309.00 | 2,367,679 | +10.65(+3.57%) |
Mar 09, 2021 | 296.95 | 304.85 | 294.78 | 298.35 | 1,584,590 | +9.41(+3.26%) |
Mar 08, 2021 | 291.17 | 295.87 | 288.05 | 288.94 | 1,966,523 | -4.30(-1.47%) |
Mar 05, 2021 | 290.45 | 293.82 | 269.28 | 293.24 | 2,596,100 | +8.10(+2.84%) |
Mar 04, 2021 | 296.41 | 299.28 | 280.48 | 285.14 | 3,080,000 | -10.85(-3.67%) |
Mar 03, 2021 | 313.69 | 315.75 | 295.68 | 295.99 | 2,476,487 | -21.48(-6.77%) |
Mar 02, 2021 | 316.51 | 321.25 | 312.10 | 317.47 | 1,369,480 | +2.64(+0.84%) |
Mar 01, 2021 | 313.09 | 317.35 | 312.11 | 314.83 | 1,315,040 | +3.15(+1.01%) |
Feb 26, 2021 | 312.35 | 316.58 | 306.40 | 311.68 | 1,460,800 | +1.56(+0.50%) |
Feb 25, 2021 | 316.20 | 326.19 | 308.58 | 310.12 | 1,276,032 | -7.58(-2.39%) |
Feb 24, 2021 | 318.79 | 321.18 | 312.51 | 317.70 | 1,126,153 | -5.15(-1.60%) |
Feb 23, 2021 | 316.02 | 325.51 | 304.87 | 322.85 | 1,947,709 | +1.36(+0.42%) |
Feb 22, 2021 | 328.81 | 328.81 | 319.31 | 321.49 | 1,322,430 | -10.74(-3.23%) |
Feb 19, 2021 | 337.00 | 338.19 | 331.12 | 332.23 | 1,171,800 | -4.60(-1.37%) |
Feb 18, 2021 | 334.85 | 338.42 | 325.75 | 336.83 | 1,242,788 | -0.69(-0.20%) |
Feb 17, 2021 | 336.99 | 338.59 | 331.19 | 337.52 | 869,196 | -2.33(-0.69%) |
Feb 16, 2021 | 343.15 | 345.00 | 339.23 | 339.85 | 861,283 | -3.01(-0.88%) |
Feb 12, 2021 | 345.01 | 345.67 | 339.25 | 342.86 | 829,700 | -3.03(-0.88%) |
Feb 11, 2021 | 344.72 | 347.00 | 340.86 | 345.89 | 949,795 | +4.50(+1.32%) |
Feb 10, 2021 | 341.20 | 344.91 | 338.01 | 341.39 | 919,114 | +0.70(+0.21%) |
Feb 09, 2021 | 336.65 | 342.33 | 334.15 | 340.69 | 947,530 | +0.98(+0.29%) |
Feb 08, 2021 | 335.95 | 342.43 | 334.12 | 339.71 | 1,038,793 | +5.63(+1.69%) |
Feb 05, 2021 | 340.20 | 340.20 | 332.91 | 334.08 | 1,226,600 | -4.51(-1.33%) |
Feb 04, 2021 | 335.34 | 340.00 | 334.35 | 338.59 | 1,142,423 | +6.20(+1.87%) |
Feb 03, 2021 | 344.99 | 345.00 | 331.52 | 332.39 | 1,367,059 | -11.53(-3.35%) |
Feb 02, 2021 | 335.82 | 344.33 | 334.67 | 343.92 | 1,153,331 | +10.45(+3.13%) |