Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 294.55 | 295.47 | 290.50 | 291.91 | 732,100 | -4.37(-1.47%) |
Apr 29, 2021 | 301.50 | 301.50 | 293.79 | 296.28 | 906,891 | -2.95(-0.99%) |
Apr 28, 2021 | 298.07 | 299.56 | 296.18 | 299.23 | 908,348 | +1.36(+0.46%) |
Apr 27, 2021 | 299.41 | 299.97 | 294.25 | 297.87 | 812,670 | -1.47(-0.49%) |
Apr 26, 2021 | 294.67 | 300.76 | 294.40 | 299.34 | 833,410 | +4.07(+1.38%) |
Apr 23, 2021 | 289.47 | 296.57 | 289.12 | 295.27 | 1,073,500 | +7.27(+2.52%) |
Apr 22, 2021 | 287.54 | 292.24 | 285.72 | 288.00 | 1,721,019 | -0.87(-0.30%) |
Apr 21, 2021 | 285.76 | 289.73 | 284.15 | 288.87 | 893,458 | +2.51(+0.88%) |
Apr 20, 2021 | 288.16 | 289.05 | 282.82 | 286.36 | 967,338 | -3.84(-1.32%) |
Apr 19, 2021 | 297.27 | 299.46 | 288.85 | 290.20 | 939,250 | -9.96(-3.32%) |
Apr 16, 2021 | 300.18 | 301.36 | 296.58 | 300.16 | 861,300 | +1.30(+0.43%) |
Apr 15, 2021 | 299.78 | 303.69 | 298.22 | 298.86 | 1,103,481 | +4.51(+1.53%) |
Apr 14, 2021 | 297.24 | 301.41 | 293.79 | 294.35 | 881,144 | -1.00(-0.34%) |
Apr 13, 2021 | 295.34 | 298.66 | 293.12 | 295.35 | 1,007,844 | +0.85(+0.29%) |
Apr 12, 2021 | 294.00 | 296.25 | 293.00 | 294.50 | 1,378,606 | -3.07(-1.03%) |
Apr 09, 2021 | 292.56 | 297.90 | 290.38 | 297.57 | 1,032,700 | +4.14(+1.41%) |
Apr 08, 2021 | 290.00 | 297.76 | 288.64 | 293.43 | 1,220,409 | +7.31(+2.55%) |
Apr 07, 2021 | 286.83 | 287.59 | 283.24 | 286.12 | 718,673 | +0.62(+0.22%) |
Apr 06, 2021 | 286.86 | 288.63 | 284.65 | 285.50 | 898,549 | -2.82(-0.98%) |
Apr 05, 2021 | 285.74 | 289.42 | 284.29 | 288.32 | 950,897 | +4.42(+1.56%) |
Apr 01, 2021 | 277.84 | 285.64 | 277.84 | 283.90 | 1,509,400 | +6.75(+2.44%) |
Mar 31, 2021 | 269.79 | 279.66 | 269.65 | 277.15 | 1,666,147 | +8.72(+3.25%) |
Mar 30, 2021 | 268.18 | 271.90 | 264.47 | 268.43 | 904,448 | -2.35(-0.87%) |
Mar 29, 2021 | 266.97 | 273.10 | 265.50 | 270.78 | 1,311,185 | +1.77(+0.66%) |
Mar 26, 2021 | 261.35 | 269.22 | 260.88 | 269.01 | 1,642,200 | +6.82(+2.60%) |
Mar 25, 2021 | 262.21 | 263.34 | 257.32 | 262.19 | 906,166 | -0.99(-0.38%) |
Mar 24, 2021 | 270.00 | 270.97 | 262.97 | 263.18 | 1,191,663 | -5.82(-2.16%) |
Mar 23, 2021 | 268.91 | 274.83 | 267.01 | 269.00 | 1,313,553 | +3.04(+1.14%) |
Mar 22, 2021 | 261.03 | 269.29 | 261.03 | 265.96 | 1,863,436 | +4.46(+1.71%) |
Mar 19, 2021 | 261.79 | 265.21 | 258.85 | 261.50 | 2,320,300 | -1.94(-0.74%) |
Mar 18, 2021 | 265.56 | 271.00 | 263.14 | 263.44 | 1,355,698 | -9.40(-3.45%) |
Mar 17, 2021 | 272.02 | 275.31 | 265.09 | 272.84 | 1,092,236 | -2.17(-0.79%) |
Mar 16, 2021 | 275.21 | 277.70 | 272.01 | 275.01 | 1,041,306 | +1.99(+0.73%) |
Mar 15, 2021 | 267.98 | 273.75 | 266.30 | 273.02 | 865,227 | +4.91(+1.83%) |
Mar 12, 2021 | 270.07 | 272.00 | 264.40 | 268.11 | 926,000 | -6.25(-2.28%) |
Mar 11, 2021 | 270.92 | 276.00 | 269.02 | 274.36 | 2,029,284 | +10.72(+4.07%) |
Mar 10, 2021 | 269.57 | 271.75 | 262.32 | 263.64 | 1,420,269 | -0.33(-0.13%) |
Mar 09, 2021 | 262.24 | 266.43 | 260.03 | 263.97 | 2,708,440 | +10.87(+4.29%) |
Mar 08, 2021 | 265.21 | 268.28 | 252.60 | 253.10 | 1,623,235 | -14.29(-5.34%) |
Mar 05, 2021 | 270.33 | 270.33 | 255.02 | 267.39 | 1,835,500 | +1.95(+0.73%) |
Mar 04, 2021 | 266.80 | 273.28 | 263.02 | 265.44 | 1,810,212 | -3.86(-1.43%) |
Mar 03, 2021 | 275.70 | 276.82 | 267.04 | 269.30 | 1,409,102 | -8.62(-3.10%) |
Mar 02, 2021 | 285.55 | 286.90 | 277.33 | 277.92 | 1,267,228 | -6.35(-2.23%) |
Mar 01, 2021 | 278.62 | 284.72 | 278.07 | 284.27 | 1,831,047 | +8.27(+3.00%) |
Feb 26, 2021 | 283.45 | 291.98 | 274.82 | 276.00 | 2,529,200 | -8.03(-2.83%) |
Feb 25, 2021 | 294.81 | 298.77 | 282.24 | 284.03 | 1,486,383 | -14.88(-4.98%) |
Feb 24, 2021 | 281.33 | 299.15 | 280.62 | 298.91 | 1,397,008 | +8.66(+2.98%) |
Feb 23, 2021 | 292.33 | 293.52 | 284.56 | 290.25 | 1,487,176 | -7.45(-2.50%) |
Feb 22, 2021 | 299.72 | 303.15 | 297.67 | 297.70 | 954,464 | -7.70(-2.52%) |
Feb 19, 2021 | 301.74 | 310.05 | 301.11 | 305.40 | 1,208,100 | +4.68(+1.56%) |
Feb 18, 2021 | 299.00 | 301.78 | 292.86 | 300.72 | 1,264,636 | -1.80(-0.60%) |
Feb 17, 2021 | 306.10 | 307.18 | 296.44 | 302.52 | 890,968 | -5.70(-1.85%) |
Feb 16, 2021 | 307.99 | 316.31 | 307.30 | 308.22 | 1,571,860 | +3.08(+1.01%) |
Feb 12, 2021 | 297.93 | 305.50 | 295.32 | 305.14 | 1,529,900 | +4.93(+1.64%) |
Feb 11, 2021 | 304.49 | 305.48 | 298.32 | 300.21 | 1,612,341 | -1.50(-0.50%) |
Feb 10, 2021 | 305.56 | 306.20 | 299.65 | 301.71 | 1,195,559 | -2.79(-0.92%) |
Feb 09, 2021 | 308.15 | 308.15 | 302.77 | 304.50 | 1,399,860 | +1.69(+0.56%) |
Feb 08, 2021 | 308.33 | 310.07 | 302.12 | 302.81 | 944,697 | -3.05(-1.00%) |
Feb 05, 2021 | 302.99 | 307.86 | 301.88 | 305.86 | 1,086,200 | +5.37(+1.79%) |
Feb 04, 2021 | 294.36 | 300.67 | 291.72 | 300.49 | 930,863 | +7.64(+2.61%) |
Feb 03, 2021 | 294.45 | 295.94 | 292.73 | 292.85 | 855,991 | -1.76(-0.60%) |
Feb 02, 2021 | 288.62 | 296.77 | 288.62 | 294.61 | 1,146,170 | +8.29(+2.90%) |