Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 297.11 | 299.25 | 294.64 | 298.48 | 1,118,231 | -0.11(-0.04%) |
Apr 29, 2021 | 302.25 | 304.12 | 294.15 | 298.59 | 1,080,752 | -4.76(-1.57%) |
Apr 28, 2021 | 303.66 | 306.36 | 302.46 | 303.36 | 903,790 | -0.57(-0.19%) |
Apr 27, 2021 | 303.88 | 305.32 | 301.82 | 303.93 | 799,923 | +0.39(+0.13%) |
Apr 26, 2021 | 303.42 | 305.78 | 301.93 | 303.54 | 774,077 | +0.96(+0.32%) |
Apr 23, 2021 | 301.17 | 304.37 | 299.69 | 302.58 | 798,406 | +4.14(+1.39%) |
Apr 22, 2021 | 302.25 | 303.24 | 298.35 | 298.44 | 538,249 | -3.64(-1.21%) |
Apr 21, 2021 | 296.23 | 302.91 | 294.50 | 302.08 | 501,427 | +5.18(+1.74%) |
Apr 20, 2021 | 300.10 | 301.84 | 293.38 | 296.91 | 814,522 | -5.10(-1.69%) |
Apr 19, 2021 | 304.37 | 304.37 | 300.11 | 302.01 | 805,012 | -3.41(-1.12%) |
Apr 16, 2021 | 305.92 | 307.68 | 302.08 | 305.42 | 594,231 | +2.63(+0.87%) |
Apr 15, 2021 | 304.06 | 304.60 | 299.84 | 302.79 | 482,160 | +0.64(+0.21%) |
Apr 14, 2021 | 301.52 | 305.73 | 301.05 | 302.15 | 535,178 | +1.96(+0.65%) |
Apr 13, 2021 | 304.09 | 304.60 | 299.04 | 300.19 | 716,712 | -5.30(-1.73%) |
Apr 12, 2021 | 306.69 | 307.05 | 304.25 | 305.49 | 777,390 | +0.09(+0.03%) |
Apr 09, 2021 | 304.11 | 305.40 | 300.00 | 305.40 | 692,113 | +2.50(+0.83%) |
Apr 08, 2021 | 300.32 | 302.94 | 298.47 | 302.90 | 614,321 | +1.54(+0.51%) |
Apr 07, 2021 | 301.40 | 304.32 | 298.52 | 301.36 | 641,311 | -0.31(-0.10%) |
Apr 06, 2021 | 304.23 | 307.99 | 300.63 | 301.68 | 839,959 | -1.91(-0.63%) |
Apr 05, 2021 | 303.92 | 305.14 | 301.35 | 303.59 | 974,181 | +2.82(+0.94%) |
Apr 01, 2021 | 302.10 | 302.66 | 298.36 | 300.76 | 1,012,989 | +0.74(+0.25%) |
Mar 31, 2021 | 301.51 | 303.60 | 298.98 | 300.02 | 723,652 | -1.81(-0.60%) |
Mar 30, 2021 | 301.59 | 304.85 | 300.74 | 301.83 | 730,491 | +0.14(+0.05%) |
Mar 29, 2021 | 302.94 | 305.05 | 300.85 | 301.68 | 576,638 | -0.39(-0.13%) |
Mar 26, 2021 | 302.02 | 303.34 | 298.02 | 302.07 | 1,122,962 | +3.18(+1.06%) |
Mar 25, 2021 | 291.67 | 299.85 | 287.94 | 298.90 | 609,650 | +5.63(+1.92%) |
Mar 24, 2021 | 292.79 | 298.27 | 292.79 | 293.27 | 605,564 | +2.50(+0.86%) |
Mar 23, 2021 | 294.95 | 296.75 | 288.87 | 290.76 | 1,317,908 | -5.02(-1.70%) |
Mar 22, 2021 | 295.85 | 298.32 | 291.59 | 295.79 | 884,469 | -0.07(-0.02%) |
Mar 19, 2021 | 298.36 | 299.10 | 292.07 | 295.85 | 1,172,166 | -3.80(-1.27%) |
Mar 18, 2021 | 298.72 | 306.02 | 298.72 | 299.66 | 914,790 | +0.36(+0.12%) |
Mar 17, 2021 | 295.34 | 300.61 | 294.54 | 299.30 | 741,919 | +4.52(+1.53%) |
Mar 16, 2021 | 298.10 | 300.21 | 294.48 | 294.78 | 835,856 | -4.75(-1.58%) |
Mar 15, 2021 | 296.62 | 300.08 | 294.86 | 299.52 | 774,941 | +2.23(+0.75%) |
Mar 12, 2021 | 294.71 | 298.05 | 293.21 | 297.29 | 750,148 | +4.08(+1.39%) |
Mar 11, 2021 | 293.16 | 298.46 | 290.61 | 293.21 | 1,583,617 | +1.87(+0.64%) |
Mar 10, 2021 | 283.21 | 293.26 | 282.06 | 291.34 | 1,415,850 | +9.90(+3.52%) |
Mar 09, 2021 | 285.30 | 287.13 | 281.02 | 281.43 | 1,408,059 | -2.78(-0.98%) |
Mar 08, 2021 | 287.15 | 287.56 | 283.11 | 284.21 | 1,367,841 | -1.12(-0.39%) |
Mar 05, 2021 | 281.79 | 286.14 | 274.70 | 285.33 | 1,206,545 | +6.51(+2.34%) |
Mar 04, 2021 | 280.70 | 283.94 | 274.04 | 278.82 | 1,509,513 | -3.23(-1.15%) |
Mar 03, 2021 | 282.40 | 288.10 | 281.18 | 282.05 | 789,883 | +0.54(+0.19%) |
Mar 02, 2021 | 282.04 | 283.95 | 280.67 | 281.51 | 678,912 | -1.53(-0.54%) |
Mar 01, 2021 | 277.88 | 286.10 | 277.36 | 283.04 | 672,758 | +10.10(+3.70%) |
Feb 26, 2021 | 275.04 | 277.90 | 270.23 | 272.94 | 871,475 | -2.31(-0.84%) |
Feb 25, 2021 | 281.63 | 283.31 | 273.73 | 275.25 | 1,279,399 | -7.31(-2.59%) |
Feb 24, 2021 | 271.95 | 283.18 | 271.35 | 282.56 | 1,614,423 | +10.52(+3.87%) |
Feb 23, 2021 | 267.58 | 272.67 | 263.22 | 272.04 | 1,191,436 | +3.52(+1.31%) |
Feb 22, 2021 | 266.06 | 271.64 | 264.53 | 268.52 | 1,367,702 | +2.45(+0.92%) |
Feb 19, 2021 | 257.80 | 267.02 | 256.21 | 266.06 | 1,704,471 | +10.83(+4.24%) |
Feb 18, 2021 | 256.88 | 258.86 | 253.25 | 255.23 | 911,338 | -3.49(-1.35%) |
Feb 17, 2021 | 261.46 | 262.35 | 258.38 | 258.72 | 666,490 | -4.00(-1.52%) |
Feb 16, 2021 | 265.23 | 266.03 | 260.81 | 262.73 | 955,601 | -0.02(-0.01%) |
Feb 12, 2021 | 259.00 | 262.83 | 258.49 | 262.74 | 973,247 | +3.06(+1.18%) |
Feb 11, 2021 | 262.12 | 262.91 | 253.69 | 259.68 | 1,327,166 | +0.09(+0.03%) |
Feb 10, 2021 | 262.18 | 263.26 | 256.73 | 259.60 | 905,144 | -2.60(-0.99%) |
Feb 09, 2021 | 263.32 | 264.61 | 256.70 | 262.19 | 991,040 | -2.00(-0.76%) |
Feb 08, 2021 | 266.86 | 267.13 | 261.29 | 264.19 | 904,960 | -0.79(-0.30%) |
Feb 05, 2021 | 260.31 | 267.08 | 260.31 | 264.98 | 1,612,629 | +9.95(+3.90%) |
Feb 04, 2021 | 272.92 | 272.92 | 255.03 | 255.03 | 2,187,241 | -2.12(-0.83%) |
Feb 03, 2021 | 254.59 | 258.38 | 253.51 | 257.15 | 702,017 | +2.69(+1.06%) |
Feb 02, 2021 | 257.43 | 259.54 | 253.61 | 254.46 | 1,049,866 | +0.18(+0.07%) |