Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 301.24 | 304.42 | 299.09 | 300.48 | 373,978 | -4.05(-1.33%) |
Apr 29, 2021 | 309.66 | 309.66 | 301.39 | 304.53 | 291,294 | -2.21(-0.72%) |
Apr 28, 2021 | 305.76 | 308.00 | 303.73 | 306.74 | 261,893 | -0.19(-0.06%) |
Apr 27, 2021 | 307.67 | 308.39 | 305.74 | 306.93 | 246,099 | -0.11(-0.04%) |
Apr 26, 2021 | 303.80 | 307.69 | 303.02 | 307.04 | 493,679 | +4.68(+1.55%) |
Apr 23, 2021 | 298.81 | 303.41 | 298.38 | 302.36 | 463,570 | +4.92(+1.65%) |
Apr 22, 2021 | 298.31 | 302.58 | 295.70 | 297.44 | 259,191 | +0.02(+0.01%) |
Apr 21, 2021 | 289.69 | 297.64 | 287.71 | 297.42 | 856,257 | +7.29(+2.51%) |
Apr 20, 2021 | 293.01 | 295.43 | 286.64 | 290.13 | 901,288 | -4.23(-1.44%) |
Apr 19, 2021 | 298.19 | 298.55 | 291.99 | 294.36 | 398,575 | -5.43(-1.81%) |
Apr 16, 2021 | 301.01 | 301.01 | 297.35 | 299.79 | 318,774 | +0.18(+0.06%) |
Apr 15, 2021 | 300.93 | 300.93 | 297.59 | 299.62 | 315,537 | +1.56(+0.52%) |
Apr 14, 2021 | 296.19 | 301.89 | 296.19 | 298.06 | 665,848 | +2.01(+0.68%) |
Apr 13, 2021 | 294.90 | 296.63 | 291.93 | 296.05 | 448,196 | +1.36(+0.46%) |
Apr 12, 2021 | 296.75 | 296.75 | 292.45 | 294.69 | 344,947 | -2.20(-0.74%) |
Apr 09, 2021 | 296.96 | 297.69 | 294.67 | 296.89 | 708,672 | -0.58(-0.19%) |
Apr 08, 2021 | 295.63 | 298.10 | 293.81 | 297.47 | 462,209 | +3.58(+1.22%) |
Apr 07, 2021 | 299.71 | 299.71 | 292.90 | 293.89 | 556,508 | -6.12(-2.04%) |
Apr 06, 2021 | 301.31 | 302.86 | 299.39 | 300.01 | 882,864 | -0.86(-0.29%) |
Apr 05, 2021 | 302.49 | 303.43 | 298.45 | 300.87 | 702,200 | +2.00(+0.67%) |
Apr 01, 2021 | 297.69 | 300.62 | 296.94 | 298.87 | 822,549 | +4.14(+1.41%) |
Mar 31, 2021 | 290.33 | 296.43 | 290.33 | 294.73 | 1,119,589 | +6.81(+2.37%) |
Mar 30, 2021 | 282.83 | 289.00 | 280.81 | 287.92 | 786,700 | +4.42(+1.56%) |
Mar 29, 2021 | 290.26 | 292.61 | 282.85 | 283.50 | 752,288 | -8.66(-2.97%) |
Mar 26, 2021 | 290.52 | 292.56 | 285.60 | 292.16 | 568,366 | +3.78(+1.31%) |
Mar 25, 2021 | 279.32 | 289.52 | 277.67 | 288.38 | 836,861 | +5.29(+1.87%) |
Mar 24, 2021 | 295.73 | 296.13 | 282.87 | 283.09 | 667,167 | -9.29(-3.18%) |
Mar 23, 2021 | 300.27 | 301.07 | 290.92 | 292.38 | 595,726 | -9.95(-3.29%) |
Mar 22, 2021 | 303.12 | 304.74 | 300.21 | 302.33 | 442,860 | +0.34(+0.11%) |
Mar 19, 2021 | 297.84 | 303.43 | 295.68 | 301.99 | 751,294 | +4.06(+1.36%) |
Mar 18, 2021 | 306.83 | 307.86 | 297.24 | 297.93 | 456,647 | -12.01(-3.88%) |
Mar 17, 2021 | 304.22 | 311.23 | 301.96 | 309.94 | 416,956 | +2.17(+0.71%) |
Mar 16, 2021 | 312.37 | 312.45 | 304.88 | 307.77 | 565,237 | -4.62(-1.48%) |
Mar 15, 2021 | 310.07 | 312.57 | 308.70 | 312.39 | 320,941 | +2.29(+0.74%) |
Mar 12, 2021 | 308.19 | 310.87 | 306.05 | 310.10 | 651,115 | -0.20(-0.06%) |
Mar 11, 2021 | 305.28 | 310.48 | 304.94 | 310.29 | 936,173 | +9.76(+3.25%) |
Mar 10, 2021 | 301.60 | 305.48 | 299.69 | 300.53 | 892,751 | +3.59(+1.21%) |
Mar 09, 2021 | 293.40 | 299.40 | 293.26 | 296.94 | 839,404 | +9.73(+3.39%) |
Mar 08, 2021 | 292.38 | 295.71 | 286.23 | 287.20 | 760,870 | -3.70(-1.27%) |
Mar 05, 2021 | 290.44 | 291.19 | 274.68 | 290.90 | 1,636,366 | +4.59(+1.60%) |
Mar 04, 2021 | 296.36 | 298.67 | 281.22 | 286.31 | 1,703,617 | -11.66(-3.91%) |
Mar 03, 2021 | 306.37 | 308.04 | 297.55 | 297.97 | 1,368,341 | -7.85(-2.57%) |
Mar 02, 2021 | 313.46 | 313.46 | 305.68 | 305.83 | 438,063 | -8.13(-2.59%) |
Mar 01, 2021 | 309.45 | 314.80 | 309.02 | 313.95 | 771,231 | +10.62(+3.50%) |
Feb 26, 2021 | 303.43 | 308.10 | 297.19 | 303.34 | 761,608 | +1.50(+0.50%) |
Feb 25, 2021 | 314.35 | 315.02 | 300.76 | 301.84 | 784,886 | -13.36(-4.24%) |
Feb 24, 2021 | 309.30 | 316.32 | 307.04 | 315.20 | 479,616 | +6.41(+2.07%) |
Feb 23, 2021 | 307.78 | 310.38 | 297.25 | 308.79 | 940,953 | -4.60(-1.47%) |
Feb 22, 2021 | 317.67 | 319.46 | 312.71 | 313.40 | 517,698 | -6.88(-2.15%) |
Feb 19, 2021 | 316.97 | 322.90 | 316.64 | 320.28 | 509,883 | +6.54(+2.08%) |
Feb 18, 2021 | 316.04 | 316.04 | 311.12 | 313.74 | 405,883 | -5.50(-1.72%) |
Feb 17, 2021 | 319.41 | 319.91 | 313.56 | 319.24 | 791,938 | -2.94(-0.91%) |
Feb 16, 2021 | 329.59 | 330.97 | 321.06 | 322.18 | 549,526 | -4.74(-1.45%) |
Feb 12, 2021 | 325.13 | 327.73 | 322.86 | 326.92 | 383,970 | +0.37(+0.11%) |
Feb 11, 2021 | 328.80 | 329.68 | 322.09 | 326.55 | 500,704 | +0.11(+0.03%) |
Feb 10, 2021 | 332.05 | 332.85 | 323.43 | 326.44 | 734,375 | -3.20(-0.97%) |
Feb 09, 2021 | 327.63 | 331.76 | 327.17 | 329.64 | 815,711 | +2.17(+0.66%) |
Feb 08, 2021 | 322.81 | 327.57 | 322.06 | 327.47 | 1,048,716 | +7.57(+2.37%) |
Feb 05, 2021 | 317.80 | 320.00 | 315.38 | 319.90 | 689,512 | +5.31(+1.69%) |
Feb 04, 2021 | 309.43 | 315.07 | 309.43 | 314.59 | 598,161 | +6.33(+2.05%) |
Feb 03, 2021 | 308.76 | 310.30 | 305.14 | 308.27 | 658,609 | +0.37(+0.12%) |
Feb 02, 2021 | 306.09 | 308.55 | 303.61 | 307.89 | 614,707 | +5.66(+1.87%) |