Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 300.14 | 300.87 | 296.96 | 298.87 | 3,377,519 | -1.54(-0.51%) |
Apr 29, 2021 | 297.06 | 300.82 | 296.48 | 300.41 | 3,531,547 | +5.20(+1.76%) |
Apr 28, 2021 | 297.28 | 298.21 | 294.83 | 295.21 | 2,938,616 | -0.81(-0.27%) |
Apr 27, 2021 | 295.94 | 297.76 | 295.83 | 296.02 | 3,614,821 | +0.55(+0.19%) |
Apr 26, 2021 | 298.88 | 299.17 | 294.85 | 295.47 | 3,084,124 | -3.60(-1.20%) |
Apr 23, 2021 | 297.50 | 300.58 | 295.09 | 299.07 | 3,690,178 | +2.24(+0.76%) |
Apr 22, 2021 | 301.20 | 301.42 | 294.41 | 296.83 | 5,279,106 | -4.14(-1.38%) |
Apr 21, 2021 | 300.06 | 302.78 | 299.07 | 300.97 | 4,050,196 | +1.84(+0.61%) |
Apr 20, 2021 | 301.02 | 302.58 | 297.47 | 299.13 | 4,832,486 | -2.67(-0.88%) |
Apr 19, 2021 | 301.47 | 303.63 | 300.50 | 301.80 | 4,866,655 | -1.14(-0.37%) |
Apr 16, 2021 | 299.95 | 303.48 | 299.11 | 302.94 | 6,728,722 | +4.93(+1.65%) |
Apr 15, 2021 | 295.67 | 298.62 | 295.52 | 298.01 | 3,798,950 | +2.51(+0.85%) |
Apr 14, 2021 | 295.21 | 297.97 | 294.82 | 295.50 | 3,726,062 | -0.35(-0.12%) |
Apr 13, 2021 | 295.97 | 296.31 | 292.71 | 295.85 | 3,933,759 | -0.36(-0.12%) |
Apr 12, 2021 | 293.37 | 296.69 | 293.00 | 296.21 | 3,851,865 | +1.44(+0.49%) |
Apr 09, 2021 | 291.20 | 294.85 | 290.63 | 294.77 | 4,990,091 | +4.43(+1.53%) |
Apr 08, 2021 | 288.74 | 291.09 | 286.79 | 290.33 | 4,370,189 | +1.81(+0.63%) |
Apr 07, 2021 | 288.87 | 290.99 | 287.10 | 288.52 | 4,112,746 | -1.21(-0.42%) |
Apr 06, 2021 | 289.58 | 291.73 | 289.13 | 289.74 | 4,319,292 | -1.50(-0.51%) |
Apr 05, 2021 | 286.10 | 291.65 | 286.00 | 291.23 | 5,086,188 | +7.06(+2.49%) |
Apr 01, 2021 | 283.36 | 284.91 | 280.60 | 284.17 | 4,249,542 | +2.31(+0.82%) |
Mar 31, 2021 | 282.09 | 284.42 | 280.83 | 281.86 | 5,137,294 | +0.40(+0.14%) |
Mar 30, 2021 | 278.54 | 282.26 | 277.05 | 281.46 | 5,463,744 | +2.42(+0.87%) |
Mar 29, 2021 | 280.06 | 282.14 | 276.95 | 279.04 | 5,027,463 | -1.49(-0.53%) |
Mar 26, 2021 | 274.56 | 280.70 | 273.35 | 280.53 | 6,352,708 | +6.12(+2.23%) |
Mar 25, 2021 | 270.57 | 275.05 | 270.04 | 274.41 | 5,818,289 | +4.09(+1.51%) |
Mar 24, 2021 | 267.09 | 274.04 | 266.85 | 270.32 | 5,242,767 | +2.56(+0.96%) |
Mar 23, 2021 | 267.42 | 270.94 | 266.80 | 267.76 | 5,199,101 | +0.96(+0.36%) |
Mar 22, 2021 | 264.55 | 268.08 | 262.42 | 266.80 | 6,026,193 | -0.15(-0.06%) |
Mar 19, 2021 | 261.90 | 266.95 | 260.79 | 266.95 | 14,868,580 | +5.49(+2.10%) |
Mar 18, 2021 | 257.65 | 263.59 | 256.48 | 261.46 | 5,206,456 | +2.89(+1.12%) |
Mar 17, 2021 | 259.60 | 262.13 | 257.85 | 258.57 | 6,398,459 | -1.89(-0.73%) |
Mar 16, 2021 | 257.19 | 260.87 | 256.37 | 260.46 | 4,828,538 | +3.27(+1.27%) |
Mar 15, 2021 | 253.47 | 258.22 | 253.32 | 257.19 | 4,717,304 | +5.02(+1.99%) |
Mar 12, 2021 | 246.96 | 252.83 | 246.32 | 252.17 | 4,538,159 | +3.92(+1.58%) |
Mar 11, 2021 | 248.02 | 250.03 | 246.72 | 248.25 | 4,733,086 | +2.41(+0.98%) |
Mar 10, 2021 | 245.98 | 248.16 | 243.84 | 245.84 | 4,111,507 | +2.71(+1.11%) |
Mar 09, 2021 | 241.09 | 245.53 | 240.22 | 243.13 | 7,211,345 | +5.44(+2.29%) |
Mar 08, 2021 | 233.29 | 241.54 | 231.72 | 237.69 | 5,488,144 | +5.06(+2.17%) |
Mar 05, 2021 | 231.48 | 233.26 | 226.28 | 232.63 | 6,922,040 | +2.38(+1.03%) |
Mar 04, 2021 | 234.91 | 235.70 | 226.74 | 230.26 | 7,786,019 | -5.90(-2.50%) |
Mar 03, 2021 | 237.92 | 239.04 | 234.92 | 236.16 | 4,637,587 | -2.69(-1.13%) |
Mar 02, 2021 | 240.12 | 241.44 | 238.37 | 238.85 | 4,075,350 | -1.22(-0.51%) |
Mar 01, 2021 | 237.49 | 240.86 | 237.18 | 240.07 | 4,935,490 | +3.01(+1.27%) |
Feb 26, 2021 | 236.53 | 238.80 | 235.01 | 237.06 | 8,577,737 | +2.84(+1.21%) |
Feb 25, 2021 | 238.35 | 239.41 | 233.73 | 234.22 | 7,123,926 | -4.33(-1.82%) |
Feb 24, 2021 | 241.54 | 245.00 | 233.10 | 238.55 | 15,810,958 | -6.67(-2.72%) |
Feb 23, 2021 | 247.19 | 247.45 | 236.36 | 245.22 | 13,194,680 | -7.90(-3.12%) |
Feb 22, 2021 | 255.29 | 255.55 | 251.09 | 253.12 | 4,346,986 | -3.48(-1.36%) |
Feb 19, 2021 | 259.57 | 260.52 | 256.42 | 256.60 | 4,446,177 | -3.13(-1.20%) |
Feb 18, 2021 | 257.67 | 261.23 | 256.78 | 259.73 | 3,822,694 | +1.95(+0.76%) |
Feb 17, 2021 | 253.22 | 258.58 | 252.71 | 257.78 | 3,854,272 | +5.08(+2.01%) |
Feb 16, 2021 | 254.35 | 255.68 | 252.24 | 252.70 | 3,129,714 | -1.95(-0.76%) |
Feb 12, 2021 | 254.29 | 255.75 | 253.79 | 254.65 | 2,606,853 | +0.41(+0.16%) |
Feb 11, 2021 | 255.03 | 257.16 | 253.27 | 254.24 | 2,827,358 | -1.50(-0.58%) |
Feb 10, 2021 | 255.13 | 255.95 | 253.49 | 255.73 | 2,626,496 | +1.76(+0.69%) |
Feb 09, 2021 | 256.62 | 257.12 | 253.83 | 253.97 | 2,730,612 | -2.99(-1.16%) |
Feb 08, 2021 | 256.65 | 257.32 | 254.08 | 256.96 | 3,787,582 | +1.07(+0.42%) |
Feb 05, 2021 | 257.20 | 258.55 | 254.92 | 255.89 | 2,604,456 | +0.04(+0.01%) |
Feb 04, 2021 | 251.66 | 256.42 | 251.66 | 255.85 | 3,236,038 | +4.27(+1.70%) |
Feb 03, 2021 | 249.49 | 253.01 | 248.41 | 251.58 | 3,053,009 | +1.84(+0.74%) |
Feb 02, 2021 | 247.76 | 252.98 | 247.75 | 249.74 | 4,479,911 | +1.92(+0.77%) |