Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 324.81 | 326.38 | 321.18 | 322.34 | 2,271,183 | -4.18(-1.28%) |
Apr 29, 2021 | 324.28 | 327.32 | 321.44 | 326.52 | 2,792,412 | +4.50(+1.40%) |
Apr 28, 2021 | 321.92 | 323.88 | 320.16 | 322.03 | 2,313,931 | +1.37(+0.43%) |
Apr 27, 2021 | 318.22 | 321.51 | 317.91 | 320.66 | 2,257,306 | +2.88(+0.91%) |
Apr 26, 2021 | 316.32 | 319.98 | 315.35 | 317.78 | 2,346,416 | +3.86(+1.23%) |
Apr 23, 2021 | 306.43 | 315.14 | 305.94 | 313.92 | 2,340,691 | +7.86(+2.57%) |
Apr 22, 2021 | 309.55 | 311.72 | 305.54 | 306.06 | 2,340,238 | -4.09(-1.32%) |
Apr 21, 2021 | 305.27 | 310.33 | 303.01 | 310.15 | 2,954,302 | +3.14(+1.02%) |
Apr 20, 2021 | 314.50 | 314.96 | 304.67 | 307.01 | 3,956,275 | -10.37(-3.27%) |
Apr 19, 2021 | 314.52 | 318.62 | 311.38 | 317.38 | 3,488,402 | +0.72(+0.23%) |
Apr 16, 2021 | 314.79 | 317.98 | 313.25 | 316.66 | 4,574,580 | +3.48(+1.11%) |
Apr 15, 2021 | 313.51 | 315.77 | 309.47 | 313.18 | 4,703,898 | +2.96(+0.95%) |
Apr 14, 2021 | 303.93 | 318.66 | 301.71 | 310.22 | 10,669,899 | +7.10(+2.34%) |
Apr 13, 2021 | 304.82 | 305.32 | 299.89 | 303.13 | 3,861,892 | -3.85(-1.25%) |
Apr 12, 2021 | 307.74 | 309.42 | 305.22 | 306.98 | 2,505,968 | +0.95(+0.31%) |
Apr 09, 2021 | 308.97 | 309.81 | 304.15 | 306.02 | 2,537,217 | -0.31(-0.10%) |
Apr 08, 2021 | 299.99 | 306.65 | 298.77 | 306.33 | 2,595,975 | +4.25(+1.41%) |
Apr 07, 2021 | 303.14 | 304.53 | 299.12 | 302.08 | 2,331,676 | -0.47(-0.16%) |
Apr 06, 2021 | 300.18 | 303.92 | 299.72 | 302.55 | 1,947,852 | +3.26(+1.09%) |
Apr 05, 2021 | 307.91 | 307.91 | 298.84 | 299.30 | 3,495,366 | -3.79(-1.25%) |
Apr 01, 2021 | 300.00 | 304.96 | 299.87 | 303.09 | 2,874,273 | +0.59(+0.20%) |
Mar 31, 2021 | 305.49 | 307.72 | 301.05 | 302.50 | 2,836,616 | -4.63(-1.51%) |
Mar 30, 2021 | 304.73 | 310.59 | 304.21 | 307.13 | 2,936,785 | +5.81(+1.93%) |
Mar 29, 2021 | 296.35 | 303.20 | 293.91 | 301.32 | 4,900,206 | -1.54(-0.51%) |
Mar 26, 2021 | 309.44 | 310.31 | 298.51 | 302.86 | 3,332,185 | -2.92(-0.96%) |
Mar 25, 2021 | 302.82 | 306.56 | 297.80 | 305.78 | 3,031,558 | +1.76(+0.58%) |
Mar 24, 2021 | 308.44 | 311.69 | 303.83 | 304.02 | 3,601,669 | -2.89(-0.94%) |
Mar 23, 2021 | 312.32 | 316.27 | 306.50 | 306.91 | 2,655,533 | -6.99(-2.23%) |
Mar 22, 2021 | 315.50 | 317.19 | 310.82 | 313.90 | 2,263,338 | -4.51(-1.42%) |
Mar 19, 2021 | 320.46 | 321.22 | 315.11 | 318.41 | 3,797,448 | -3.51(-1.09%) |
Mar 18, 2021 | 324.47 | 330.11 | 320.99 | 321.92 | 4,015,074 | +2.82(+0.88%) |
Mar 17, 2021 | 318.80 | 321.03 | 314.89 | 319.10 | 2,930,383 | +3.00(+0.95%) |
Mar 16, 2021 | 319.41 | 320.91 | 312.44 | 316.11 | 2,521,227 | -4.01(-1.25%) |
Mar 15, 2021 | 323.26 | 326.01 | 316.37 | 320.12 | 2,461,592 | -2.55(-0.79%) |
Mar 12, 2021 | 319.35 | 323.77 | 317.89 | 322.67 | 2,634,075 | +6.21(+1.96%) |
Mar 11, 2021 | 313.28 | 319.15 | 311.25 | 316.47 | 2,979,015 | +0.07(+0.02%) |
Mar 10, 2021 | 306.93 | 316.74 | 306.69 | 316.39 | 3,406,279 | +10.57(+3.46%) |
Mar 09, 2021 | 304.00 | 311.18 | 301.18 | 305.82 | 3,530,393 | -3.33(-1.08%) |
Mar 08, 2021 | 306.53 | 312.29 | 304.44 | 309.15 | 3,238,616 | +6.31(+2.08%) |
Mar 05, 2021 | 310.43 | 310.43 | 292.75 | 302.84 | 4,043,268 | -1.78(-0.58%) |
Mar 04, 2021 | 308.17 | 314.30 | 299.65 | 304.62 | 3,938,001 | -4.75(-1.54%) |
Mar 03, 2021 | 308.68 | 314.62 | 308.28 | 309.37 | 3,896,198 | +3.23(+1.05%) |
Mar 02, 2021 | 305.27 | 311.00 | 304.82 | 306.14 | 3,080,489 | +0.94(+0.31%) |
Mar 01, 2021 | 300.65 | 306.24 | 299.08 | 305.20 | 3,184,409 | +10.81(+3.67%) |
Feb 26, 2021 | 300.18 | 302.86 | 293.98 | 294.38 | 4,050,359 | -7.63(-2.53%) |
Feb 25, 2021 | 307.15 | 309.43 | 300.66 | 302.01 | 4,478,163 | -2.65(-0.87%) |
Feb 24, 2021 | 295.02 | 304.97 | 294.96 | 304.67 | 4,248,120 | +10.53(+3.58%) |
Feb 23, 2021 | 292.89 | 294.86 | 286.18 | 294.14 | 3,192,441 | +2.16(+0.74%) |
Feb 22, 2021 | 288.41 | 295.38 | 287.69 | 291.98 | 3,429,880 | +1.15(+0.40%) |
Feb 19, 2021 | 285.86 | 291.90 | 285.86 | 290.83 | 2,983,887 | +5.27(+1.85%) |
Feb 18, 2021 | 284.93 | 289.80 | 283.42 | 285.56 | 2,271,804 | -2.62(-0.91%) |
Feb 17, 2021 | 285.68 | 290.24 | 284.51 | 288.17 | 2,673,780 | +0.72(+0.25%) |
Feb 16, 2021 | 285.65 | 288.34 | 284.93 | 287.45 | 3,028,527 | +5.20(+1.84%) |
Feb 12, 2021 | 278.27 | 282.61 | 278.07 | 282.26 | 2,145,750 | +3.69(+1.32%) |
Feb 11, 2021 | 280.10 | 281.05 | 275.67 | 278.57 | 2,343,330 | -1.81(-0.64%) |
Feb 10, 2021 | 276.44 | 281.21 | 274.36 | 280.38 | 3,486,547 | +3.52(+1.27%) |
Feb 09, 2021 | 276.07 | 278.69 | 274.31 | 276.86 | 2,247,791 | +0.29(+0.10%) |
Feb 08, 2021 | 271.83 | 277.25 | 271.37 | 276.57 | 3,063,976 | +6.13(+2.27%) |
Feb 05, 2021 | 271.83 | 273.89 | 269.24 | 270.44 | 3,188,564 | -0.23(-0.09%) |
Feb 04, 2021 | 267.22 | 272.59 | 266.78 | 270.68 | 3,249,600 | +4.79(+1.80%) |
Feb 03, 2021 | 264.10 | 267.05 | 262.78 | 265.88 | 2,942,385 | +1.46(+0.55%) |
Feb 02, 2021 | 256.46 | 265.61 | 256.16 | 264.43 | 5,633,852 | +11.28(+4.46%) |