Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 294.02 | 295.68 | 291.03 | 292.21 | 1,248,300 | -2.47(-0.84%) |
Apr 29, 2021 | 297.00 | 297.61 | 293.91 | 294.68 | 838,154 | -0.39(-0.13%) |
Apr 28, 2021 | 299.38 | 300.99 | 294.61 | 295.07 | 1,618,570 | -4.35(-1.45%) |
Apr 27, 2021 | 300.15 | 301.15 | 299.41 | 299.42 | 1,330,959 | -1.48(-0.49%) |
Apr 26, 2021 | 303.08 | 304.99 | 300.39 | 300.90 | 2,337,017 | -0.72(-0.24%) |
Apr 23, 2021 | 297.86 | 302.02 | 296.78 | 301.62 | 2,844,900 | +5.04(+1.70%) |
Apr 22, 2021 | 296.10 | 300.05 | 296.00 | 296.58 | 1,829,176 | -1.07(-0.36%) |
Apr 21, 2021 | 295.13 | 299.70 | 294.79 | 297.65 | 2,378,987 | +2.15(+0.73%) |
Apr 20, 2021 | 291.12 | 299.52 | 290.99 | 295.50 | 7,573,245 | +39.10(+15.25%) |
Apr 19, 2021 | 256.92 | 259.61 | 255.71 | 256.40 | 1,357,062 | -1.11(-0.43%) |
Apr 16, 2021 | 259.06 | 260.20 | 257.00 | 257.51 | 1,495,000 | -1.13(-0.44%) |
Apr 15, 2021 | 261.99 | 262.63 | 258.31 | 258.64 | 1,430,347 | -2.29(-0.88%) |
Apr 14, 2021 | 260.15 | 262.14 | 259.96 | 260.93 | 1,069,615 | +0.78(+0.30%) |
Apr 13, 2021 | 261.64 | 263.77 | 259.04 | 260.15 | 1,608,552 | -3.59(-1.36%) |
Apr 12, 2021 | 261.84 | 264.83 | 260.41 | 263.74 | 1,214,011 | +1.54(+0.59%) |
Apr 09, 2021 | 263.35 | 263.57 | 261.14 | 262.20 | 1,406,600 | +0.00(+0.00%) |
Apr 08, 2021 | 262.07 | 264.02 | 261.25 | 262.20 | 1,114,760 | -1.81(-0.69%) |
Apr 07, 2021 | 262.92 | 264.49 | 261.78 | 264.01 | 459,119 | +1.32(+0.50%) |
Apr 06, 2021 | 267.00 | 267.56 | 261.61 | 262.69 | 1,618,381 | -4.09(-1.53%) |
Apr 05, 2021 | 268.32 | 269.49 | 266.78 | 266.78 | 1,249,582 | -0.20(-0.07%) |
Apr 01, 2021 | 264.33 | 267.61 | 263.30 | 266.98 | 1,185,500 | +3.06(+1.16%) |
Mar 31, 2021 | 259.31 | 264.72 | 259.31 | 263.92 | 1,684,746 | +4.29(+1.65%) |
Mar 30, 2021 | 255.05 | 260.00 | 255.05 | 259.63 | 1,104,957 | +4.40(+1.72%) |
Mar 29, 2021 | 252.81 | 257.62 | 252.40 | 255.23 | 2,977,585 | +1.61(+0.63%) |
Mar 26, 2021 | 253.85 | 255.00 | 250.78 | 253.62 | 1,953,000 | +0.92(+0.36%) |
Mar 25, 2021 | 251.94 | 255.33 | 250.43 | 252.70 | 2,669,378 | -1.41(-0.55%) |
Mar 24, 2021 | 246.63 | 255.00 | 246.40 | 254.11 | 2,623,087 | +7.26(+2.94%) |
Mar 23, 2021 | 249.08 | 252.03 | 246.43 | 246.85 | 3,399,780 | -2.24(-0.90%) |
Mar 22, 2021 | 259.17 | 260.29 | 248.01 | 249.09 | 9,601,529 | +24.93(+11.12%) |
Mar 19, 2021 | 223.34 | 226.55 | 219.52 | 224.16 | 1,678,700 | +0.84(+0.38%) |
Mar 18, 2021 | 222.11 | 227.84 | 222.11 | 223.32 | 718,616 | +0.23(+0.10%) |
Mar 17, 2021 | 219.57 | 225.50 | 216.42 | 223.09 | 721,887 | +3.29(+1.50%) |
Mar 16, 2021 | 220.34 | 220.66 | 215.84 | 219.80 | 678,387 | -0.01(-0.00%) |
Mar 15, 2021 | 215.64 | 219.99 | 215.29 | 219.81 | 542,334 | +4.26(+1.98%) |
Mar 12, 2021 | 215.48 | 216.32 | 213.86 | 215.55 | 470,800 | +0.69(+0.32%) |
Mar 11, 2021 | 215.36 | 216.00 | 214.18 | 214.86 | 422,307 | +0.60(+0.28%) |
Mar 10, 2021 | 213.65 | 216.79 | 212.69 | 214.26 | 573,702 | +1.49(+0.70%) |
Mar 09, 2021 | 211.08 | 214.79 | 211.08 | 212.77 | 588,949 | +2.20(+1.04%) |
Mar 08, 2021 | 213.28 | 215.53 | 209.81 | 210.57 | 725,319 | -1.12(-0.53%) |
Mar 05, 2021 | 203.21 | 212.18 | 199.14 | 211.69 | 885,700 | +10.38(+5.16%) |
Mar 04, 2021 | 206.61 | 207.47 | 197.03 | 201.31 | 1,054,778 | -6.03(-2.91%) |
Mar 03, 2021 | 209.71 | 210.77 | 206.29 | 207.34 | 777,321 | -2.80(-1.33%) |
Mar 02, 2021 | 215.15 | 216.18 | 210.01 | 210.14 | 990,391 | -5.99(-2.77%) |
Mar 01, 2021 | 215.12 | 218.72 | 214.17 | 216.13 | 620,583 | +3.79(+1.78%) |
Feb 26, 2021 | 214.32 | 215.73 | 210.66 | 212.34 | 552,600 | -1.17(-0.55%) |
Feb 25, 2021 | 218.04 | 219.89 | 212.22 | 213.51 | 467,052 | -5.30(-2.42%) |
Feb 24, 2021 | 212.52 | 219.97 | 212.00 | 218.81 | 750,127 | +6.19(+2.91%) |
Feb 23, 2021 | 214.08 | 214.61 | 209.61 | 212.62 | 572,499 | -1.08(-0.51%) |
Feb 22, 2021 | 211.73 | 216.43 | 211.13 | 213.70 | 531,420 | +1.11(+0.52%) |
Feb 19, 2021 | 207.19 | 214.00 | 206.56 | 212.59 | 566,700 | +6.09(+2.95%) |
Feb 18, 2021 | 209.25 | 209.25 | 203.95 | 206.50 | 628,173 | -3.35(-1.60%) |
Feb 17, 2021 | 209.50 | 210.64 | 206.52 | 209.85 | 480,343 | -1.29(-0.61%) |
Feb 16, 2021 | 210.72 | 212.60 | 207.14 | 211.14 | 955,947 | +1.83(+0.87%) |
Feb 12, 2021 | 207.63 | 211.25 | 207.63 | 209.31 | 668,400 | -0.05(-0.02%) |
Feb 11, 2021 | 207.02 | 210.53 | 206.18 | 209.36 | 458,508 | +2.75(+1.33%) |
Feb 10, 2021 | 204.20 | 207.28 | 203.50 | 206.61 | 779,224 | +3.63(+1.79%) |
Feb 09, 2021 | 203.81 | 204.90 | 200.34 | 202.98 | 724,479 | -0.97(-0.48%) |
Feb 08, 2021 | 209.46 | 209.73 | 202.02 | 203.95 | 907,377 | -5.23(-2.50%) |
Feb 05, 2021 | 213.56 | 213.56 | 208.28 | 209.18 | 677,000 | -1.82(-0.86%) |
Feb 04, 2021 | 211.10 | 212.40 | 208.40 | 211.00 | 452,243 | -0.10(-0.05%) |
Feb 03, 2021 | 211.91 | 212.72 | 210.14 | 211.10 | 424,050 | -1.29(-0.61%) |
Feb 02, 2021 | 207.56 | 213.58 | 206.99 | 212.39 | 610,197 | +7.05(+3.43%) |