Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 296.72 | 298.86 | 294.25 | 298.09 | 1,119,700 | -0.11(-0.04%) |
Apr 29, 2021 | 301.85 | 303.72 | 293.76 | 298.20 | 1,082,172 | -4.76(-1.57%) |
Apr 28, 2021 | 303.26 | 305.96 | 302.07 | 302.96 | 904,978 | -0.57(-0.19%) |
Apr 27, 2021 | 303.48 | 304.92 | 301.43 | 303.53 | 800,974 | +0.39(+0.13%) |
Apr 26, 2021 | 303.02 | 305.38 | 301.54 | 303.14 | 775,094 | +0.96(+0.32%) |
Apr 23, 2021 | 300.77 | 303.97 | 299.29 | 302.18 | 799,455 | +4.13(+1.39%) |
Apr 22, 2021 | 301.85 | 302.85 | 297.95 | 298.05 | 538,956 | -3.64(-1.21%) |
Apr 21, 2021 | 295.85 | 302.51 | 294.12 | 301.69 | 502,086 | +5.17(+1.74%) |
Apr 20, 2021 | 299.70 | 301.44 | 293.00 | 296.52 | 815,592 | -5.09(-1.69%) |
Apr 19, 2021 | 303.97 | 303.97 | 299.71 | 301.61 | 806,070 | -3.41(-1.12%) |
Apr 16, 2021 | 305.51 | 307.27 | 301.69 | 305.02 | 595,012 | +2.63(+0.87%) |
Apr 15, 2021 | 303.66 | 304.20 | 299.45 | 302.39 | 482,794 | +0.64(+0.21%) |
Apr 14, 2021 | 301.13 | 305.32 | 300.65 | 301.75 | 535,881 | +1.96(+0.65%) |
Apr 13, 2021 | 303.69 | 304.19 | 298.65 | 299.80 | 717,654 | -5.29(-1.73%) |
Apr 12, 2021 | 306.29 | 306.65 | 303.85 | 305.09 | 778,412 | +0.09(+0.03%) |
Apr 09, 2021 | 303.71 | 305.00 | 299.61 | 305.00 | 693,022 | +2.50(+0.83%) |
Apr 08, 2021 | 299.93 | 302.54 | 298.08 | 302.50 | 615,129 | +1.54(+0.51%) |
Apr 07, 2021 | 301.00 | 303.92 | 298.12 | 300.96 | 642,154 | -0.31(-0.10%) |
Apr 06, 2021 | 303.83 | 307.58 | 300.23 | 301.28 | 841,063 | -1.91(-0.63%) |
Apr 05, 2021 | 303.52 | 304.74 | 300.96 | 303.19 | 975,461 | +2.82(+0.94%) |
Apr 01, 2021 | 301.71 | 302.27 | 297.96 | 300.37 | 1,014,320 | +0.74(+0.25%) |
Mar 31, 2021 | 301.12 | 303.20 | 298.59 | 299.63 | 724,604 | -1.81(-0.60%) |
Mar 30, 2021 | 301.19 | 304.45 | 300.35 | 301.43 | 731,451 | +0.14(+0.05%) |
Mar 29, 2021 | 302.54 | 304.65 | 300.45 | 301.29 | 577,396 | -0.39(-0.13%) |
Mar 26, 2021 | 301.62 | 302.94 | 297.63 | 301.68 | 1,124,438 | +3.17(+1.06%) |
Mar 25, 2021 | 291.29 | 299.45 | 287.56 | 298.50 | 610,451 | +5.62(+1.92%) |
Mar 24, 2021 | 292.41 | 297.88 | 292.41 | 292.88 | 606,360 | +2.50(+0.86%) |
Mar 23, 2021 | 294.56 | 296.36 | 288.49 | 290.38 | 1,319,640 | -5.02(-1.70%) |
Mar 22, 2021 | 295.46 | 297.93 | 291.21 | 295.40 | 885,632 | -0.07(-0.02%) |
Mar 19, 2021 | 297.96 | 298.70 | 291.69 | 295.46 | 1,173,706 | -3.80(-1.27%) |
Mar 18, 2021 | 298.32 | 305.62 | 298.32 | 299.26 | 915,993 | +0.36(+0.12%) |
Mar 17, 2021 | 294.95 | 300.21 | 294.15 | 298.90 | 742,894 | +4.51(+1.53%) |
Mar 16, 2021 | 297.71 | 299.82 | 294.09 | 294.39 | 836,955 | -4.74(-1.58%) |
Mar 15, 2021 | 296.23 | 299.68 | 294.47 | 299.13 | 775,960 | +2.23(+0.75%) |
Mar 12, 2021 | 294.33 | 297.66 | 292.82 | 296.90 | 751,134 | +4.07(+1.39%) |
Mar 11, 2021 | 292.78 | 298.07 | 290.23 | 292.82 | 1,585,698 | +1.87(+0.64%) |
Mar 10, 2021 | 282.84 | 292.87 | 281.69 | 290.95 | 1,417,711 | +9.89(+3.52%) |
Mar 09, 2021 | 284.92 | 286.75 | 280.66 | 281.06 | 1,409,910 | -2.77(-0.98%) |
Mar 08, 2021 | 286.77 | 287.18 | 282.74 | 283.84 | 1,369,639 | -1.12(-0.39%) |
Mar 05, 2021 | 281.42 | 285.77 | 274.34 | 284.96 | 1,208,131 | +6.51(+2.34%) |
Mar 04, 2021 | 280.33 | 283.57 | 273.68 | 278.45 | 1,511,497 | -3.23(-1.15%) |
Mar 03, 2021 | 282.03 | 287.72 | 280.81 | 281.68 | 790,921 | +0.54(+0.19%) |
Mar 02, 2021 | 281.67 | 283.58 | 280.31 | 281.14 | 679,804 | -1.53(-0.54%) |
Mar 01, 2021 | 277.51 | 285.72 | 277.00 | 282.67 | 673,642 | +10.09(+3.70%) |
Feb 26, 2021 | 274.68 | 277.53 | 269.88 | 272.58 | 872,621 | -2.31(-0.84%) |
Feb 25, 2021 | 281.26 | 282.94 | 273.37 | 274.89 | 1,281,081 | -7.29(-2.59%) |
Feb 24, 2021 | 271.59 | 282.80 | 271.00 | 282.19 | 1,616,545 | +10.51(+3.87%) |
Feb 23, 2021 | 267.23 | 272.32 | 262.87 | 271.68 | 1,193,002 | +3.51(+1.31%) |
Feb 22, 2021 | 265.71 | 271.28 | 264.19 | 268.17 | 1,369,500 | +2.45(+0.92%) |
Feb 19, 2021 | 257.46 | 266.67 | 255.88 | 265.71 | 1,706,711 | +10.82(+4.24%) |
Feb 18, 2021 | 256.54 | 258.52 | 252.92 | 254.90 | 912,536 | -3.49(-1.35%) |
Feb 17, 2021 | 261.12 | 262.01 | 258.04 | 258.38 | 667,366 | -4.00(-1.52%) |
Feb 16, 2021 | 264.88 | 265.68 | 260.47 | 262.38 | 956,857 | -0.02(-0.01%) |
Feb 12, 2021 | 258.66 | 262.49 | 258.15 | 262.40 | 974,527 | +3.06(+1.18%) |
Feb 11, 2021 | 261.77 | 262.56 | 253.36 | 259.34 | 1,328,910 | +0.09(+0.03%) |
Feb 10, 2021 | 261.84 | 262.91 | 256.40 | 259.25 | 906,334 | -2.59(-0.99%) |
Feb 09, 2021 | 262.98 | 264.26 | 256.37 | 261.85 | 992,342 | -1.99(-0.76%) |
Feb 08, 2021 | 266.51 | 266.78 | 260.95 | 263.84 | 906,149 | -0.79(-0.30%) |
Feb 05, 2021 | 259.97 | 266.73 | 259.97 | 264.63 | 1,614,748 | +9.93(+3.90%) |
Feb 04, 2021 | 272.56 | 272.56 | 254.70 | 254.70 | 2,190,116 | -2.12(-0.83%) |
Feb 03, 2021 | 254.25 | 258.04 | 253.18 | 256.82 | 702,940 | +2.69(+1.06%) |
Feb 02, 2021 | 257.09 | 259.19 | 253.28 | 254.13 | 1,051,246 | +0.18(+0.07%) |