Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 346.64 | 349.51 | 345.49 | 348.19 | 1,206,401 | +0.19(+0.06%) |
Apr 29, 2021 | 343.11 | 349.49 | 342.96 | 348.00 | 1,514,735 | +6.78(+1.99%) |
Apr 28, 2021 | 341.70 | 342.08 | 339.40 | 341.22 | 1,213,352 | -0.26(-0.07%) |
Apr 27, 2021 | 339.90 | 342.41 | 338.66 | 341.48 | 1,710,279 | +1.13(+0.33%) |
Apr 26, 2021 | 342.45 | 343.39 | 339.19 | 340.34 | 1,658,986 | -4.86(-1.41%) |
Apr 23, 2021 | 346.39 | 346.39 | 341.57 | 345.20 | 1,418,871 | -2.56(-0.74%) |
Apr 22, 2021 | 353.88 | 353.88 | 346.22 | 347.76 | 1,825,544 | -6.54(-1.85%) |
Apr 21, 2021 | 354.56 | 357.64 | 352.21 | 354.31 | 1,484,793 | -0.08(-0.02%) |
Apr 20, 2021 | 355.00 | 358.20 | 351.91 | 354.39 | 1,497,580 | -4.03(-1.12%) |
Apr 19, 2021 | 358.66 | 359.02 | 353.74 | 358.41 | 1,439,825 | -0.07(-0.02%) |
Apr 16, 2021 | 359.41 | 360.80 | 356.65 | 358.49 | 1,638,992 | +1.08(+0.30%) |
Apr 15, 2021 | 355.62 | 358.66 | 354.73 | 357.41 | 1,408,982 | +1.79(+0.50%) |
Apr 14, 2021 | 354.45 | 357.97 | 354.09 | 355.62 | 1,178,744 | +1.43(+0.40%) |
Apr 13, 2021 | 353.68 | 355.18 | 351.65 | 354.19 | 1,228,583 | -0.68(-0.19%) |
Apr 12, 2021 | 354.20 | 355.65 | 351.61 | 354.86 | 1,166,711 | +1.48(+0.42%) |
Apr 09, 2021 | 353.98 | 357.07 | 351.03 | 353.38 | 1,531,008 | +0.19(+0.05%) |
Apr 08, 2021 | 347.32 | 354.47 | 346.14 | 353.19 | 2,036,694 | +5.33(+1.53%) |
Apr 07, 2021 | 346.53 | 348.05 | 344.09 | 347.86 | 1,067,955 | +1.12(+0.32%) |
Apr 06, 2021 | 344.49 | 347.77 | 344.31 | 346.74 | 1,132,229 | +0.20(+0.06%) |
Apr 05, 2021 | 340.42 | 348.05 | 340.42 | 346.54 | 1,627,494 | +7.07(+2.08%) |
Apr 01, 2021 | 337.61 | 341.27 | 337.02 | 339.47 | 1,379,088 | +1.39(+0.41%) |
Mar 31, 2021 | 339.22 | 340.92 | 336.13 | 338.07 | 1,503,106 | -0.95(-0.28%) |
Mar 30, 2021 | 341.51 | 342.31 | 337.26 | 339.03 | 1,659,923 | -2.06(-0.60%) |
Mar 29, 2021 | 333.96 | 342.41 | 333.96 | 341.08 | 2,453,672 | +7.39(+2.22%) |
Mar 26, 2021 | 331.50 | 334.19 | 329.15 | 333.69 | 2,197,382 | +3.19(+0.97%) |
Mar 25, 2021 | 324.60 | 331.02 | 324.09 | 330.50 | 1,746,652 | +4.67(+1.43%) |
Mar 24, 2021 | 324.80 | 331.83 | 324.80 | 325.83 | 1,739,628 | +2.30(+0.71%) |
Mar 23, 2021 | 326.74 | 328.69 | 322.68 | 323.54 | 1,611,075 | -3.71(-1.13%) |
Mar 22, 2021 | 322.06 | 327.89 | 322.06 | 327.24 | 2,393,990 | +2.37(+0.73%) |
Mar 19, 2021 | 328.86 | 328.86 | 320.32 | 324.87 | 6,272,458 | -3.09(-0.94%) |
Mar 18, 2021 | 323.77 | 328.47 | 322.56 | 327.96 | 2,482,340 | +6.80(+2.12%) |
Mar 17, 2021 | 318.25 | 325.31 | 317.61 | 321.17 | 2,276,484 | +3.56(+1.12%) |
Mar 16, 2021 | 317.04 | 319.32 | 313.19 | 317.61 | 1,844,482 | +0.66(+0.21%) |
Mar 15, 2021 | 315.09 | 317.16 | 313.46 | 316.95 | 2,247,568 | +5.69(+1.83%) |
Mar 12, 2021 | 310.75 | 314.42 | 309.82 | 311.26 | 2,351,926 | +0.42(+0.14%) |
Mar 11, 2021 | 312.00 | 314.40 | 309.68 | 310.84 | 1,827,863 | -1.01(-0.33%) |
Mar 10, 2021 | 310.31 | 314.00 | 307.14 | 311.85 | 1,923,711 | +3.06(+0.99%) |
Mar 09, 2021 | 312.37 | 313.69 | 308.59 | 308.80 | 1,582,197 | -3.61(-1.16%) |
Mar 08, 2021 | 314.29 | 316.63 | 309.66 | 312.41 | 1,746,957 | +0.93(+0.30%) |
Mar 05, 2021 | 309.68 | 312.15 | 306.63 | 311.48 | 1,586,093 | +1.99(+0.64%) |
Mar 04, 2021 | 311.52 | 315.06 | 305.73 | 309.48 | 2,398,196 | -2.43(-0.78%) |
Mar 03, 2021 | 310.73 | 316.88 | 309.79 | 311.92 | 4,426,240 | +2.12(+0.68%) |
Mar 02, 2021 | 304.93 | 311.09 | 304.38 | 309.79 | 2,268,028 | +4.69(+1.54%) |
Mar 01, 2021 | 305.59 | 309.00 | 304.51 | 305.11 | 1,808,249 | +2.95(+0.97%) |
Feb 26, 2021 | 309.25 | 309.95 | 301.93 | 302.16 | 2,212,028 | -8.09(-2.61%) |
Feb 25, 2021 | 313.98 | 316.98 | 309.32 | 310.25 | 1,720,025 | -4.40(-1.40%) |
Feb 24, 2021 | 315.33 | 318.07 | 312.90 | 314.65 | 2,277,617 | +0.27(+0.09%) |
Feb 23, 2021 | 312.00 | 315.50 | 307.20 | 314.37 | 2,642,207 | +5.23(+1.69%) |
Feb 22, 2021 | 303.09 | 311.95 | 302.55 | 309.14 | 1,823,909 | +4.58(+1.51%) |
Feb 19, 2021 | 307.87 | 307.89 | 304.40 | 304.56 | 2,036,475 | -2.27(-0.74%) |
Feb 18, 2021 | 305.88 | 308.33 | 304.43 | 306.83 | 1,427,567 | +0.83(+0.27%) |
Feb 17, 2021 | 303.90 | 308.05 | 302.17 | 305.99 | 2,225,708 | +1.79(+0.59%) |
Feb 16, 2021 | 308.04 | 308.72 | 303.11 | 304.20 | 1,836,344 | -2.45(-0.80%) |
Feb 12, 2021 | 307.26 | 309.30 | 305.59 | 306.66 | 1,329,639 | -1.28(-0.42%) |
Feb 11, 2021 | 309.43 | 312.90 | 306.93 | 307.94 | 1,300,819 | -2.77(-0.89%) |
Feb 10, 2021 | 311.64 | 312.11 | 307.94 | 310.70 | 1,903,090 | -0.14(-0.04%) |
Feb 09, 2021 | 307.39 | 312.81 | 305.60 | 310.84 | 1,845,830 | +4.09(+1.33%) |
Feb 08, 2021 | 307.82 | 308.26 | 304.36 | 306.75 | 1,704,614 | +0.73(+0.24%) |
Feb 05, 2021 | 308.34 | 310.01 | 305.54 | 306.03 | 1,602,109 | -0.17(-0.06%) |
Feb 04, 2021 | 303.26 | 307.28 | 301.62 | 306.20 | 2,391,740 | +4.39(+1.46%) |
Feb 03, 2021 | 301.16 | 302.72 | 298.09 | 301.81 | 2,954,443 | -0.28(-0.09%) |
Feb 02, 2021 | 297.30 | 304.36 | 296.63 | 302.09 | 2,271,213 | +7.87(+2.68%) |