Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 301.67 | 304.85 | 299.51 | 300.91 | 373,447 | -4.05(-1.33%) |
Apr 29, 2021 | 310.10 | 310.10 | 301.82 | 304.96 | 290,880 | -2.22(-0.72%) |
Apr 28, 2021 | 306.20 | 308.44 | 304.16 | 307.18 | 261,521 | -0.19(-0.06%) |
Apr 27, 2021 | 308.11 | 308.83 | 306.17 | 307.36 | 245,749 | -0.11(-0.04%) |
Apr 26, 2021 | 304.23 | 308.13 | 303.45 | 307.47 | 492,978 | +4.68(+1.55%) |
Apr 23, 2021 | 299.24 | 303.84 | 298.81 | 302.79 | 462,912 | +4.93(+1.65%) |
Apr 22, 2021 | 298.74 | 303.02 | 296.12 | 297.86 | 258,823 | +0.02(+0.01%) |
Apr 21, 2021 | 290.10 | 298.06 | 288.12 | 297.84 | 855,041 | +7.30(+2.51%) |
Apr 20, 2021 | 293.43 | 295.85 | 287.05 | 290.54 | 900,008 | -4.24(-1.44%) |
Apr 19, 2021 | 298.62 | 298.97 | 292.41 | 294.78 | 398,009 | -5.44(-1.81%) |
Apr 16, 2021 | 301.44 | 301.44 | 297.77 | 300.22 | 318,322 | +0.18(+0.06%) |
Apr 15, 2021 | 301.36 | 301.36 | 298.01 | 300.04 | 315,088 | +1.56(+0.52%) |
Apr 14, 2021 | 296.61 | 302.32 | 296.61 | 298.48 | 664,902 | +2.01(+0.68%) |
Apr 13, 2021 | 295.32 | 297.05 | 292.35 | 296.47 | 447,559 | +1.36(+0.46%) |
Apr 12, 2021 | 297.17 | 297.17 | 292.86 | 295.11 | 344,457 | -2.21(-0.74%) |
Apr 09, 2021 | 297.38 | 298.11 | 295.09 | 297.31 | 707,665 | -0.58(-0.19%) |
Apr 08, 2021 | 296.05 | 298.52 | 294.22 | 297.89 | 461,552 | +3.58(+1.22%) |
Apr 07, 2021 | 300.14 | 300.14 | 293.32 | 294.31 | 555,717 | -6.12(-2.04%) |
Apr 06, 2021 | 301.74 | 303.29 | 299.82 | 300.44 | 881,610 | -0.86(-0.29%) |
Apr 05, 2021 | 302.92 | 303.86 | 298.87 | 301.30 | 701,203 | +2.00(+0.67%) |
Apr 01, 2021 | 298.11 | 301.05 | 297.36 | 299.30 | 821,381 | +4.15(+1.41%) |
Mar 31, 2021 | 290.75 | 296.85 | 290.75 | 295.14 | 1,117,999 | +6.82(+2.37%) |
Mar 30, 2021 | 283.23 | 289.41 | 281.20 | 288.32 | 785,583 | +4.43(+1.56%) |
Mar 29, 2021 | 290.67 | 293.02 | 283.25 | 283.90 | 751,219 | -8.68(-2.97%) |
Mar 26, 2021 | 290.94 | 292.98 | 286.01 | 292.57 | 567,558 | +3.79(+1.31%) |
Mar 25, 2021 | 279.72 | 289.93 | 278.07 | 288.79 | 835,672 | +5.29(+1.87%) |
Mar 24, 2021 | 296.15 | 296.55 | 283.28 | 283.49 | 666,219 | -9.31(-3.18%) |
Mar 23, 2021 | 300.70 | 301.50 | 291.34 | 292.80 | 594,880 | -9.96(-3.29%) |
Mar 22, 2021 | 303.56 | 305.17 | 300.64 | 302.76 | 442,231 | +0.34(+0.11%) |
Mar 19, 2021 | 298.26 | 303.86 | 296.10 | 302.42 | 750,227 | +4.07(+1.36%) |
Mar 18, 2021 | 307.26 | 308.30 | 297.66 | 298.35 | 455,999 | -12.03(-3.88%) |
Mar 17, 2021 | 304.65 | 311.68 | 302.39 | 310.38 | 416,364 | +2.18(+0.71%) |
Mar 16, 2021 | 312.81 | 312.89 | 305.31 | 308.20 | 564,434 | -4.63(-1.48%) |
Mar 15, 2021 | 310.51 | 313.02 | 309.14 | 312.83 | 320,486 | +2.30(+0.74%) |
Mar 12, 2021 | 308.63 | 311.31 | 306.49 | 310.54 | 650,190 | -0.20(-0.06%) |
Mar 11, 2021 | 305.71 | 310.92 | 305.37 | 310.73 | 934,843 | +9.78(+3.25%) |
Mar 10, 2021 | 302.03 | 305.91 | 300.11 | 300.96 | 891,484 | +3.60(+1.21%) |
Mar 09, 2021 | 293.82 | 299.83 | 293.68 | 297.36 | 838,212 | +9.75(+3.39%) |
Mar 08, 2021 | 292.80 | 296.13 | 286.64 | 287.61 | 759,789 | -3.71(-1.27%) |
Mar 05, 2021 | 290.86 | 291.61 | 275.07 | 291.32 | 1,634,042 | +4.60(+1.60%) |
Mar 04, 2021 | 296.78 | 299.10 | 281.62 | 286.72 | 1,701,197 | -11.68(-3.91%) |
Mar 03, 2021 | 306.80 | 308.48 | 297.98 | 298.40 | 1,366,398 | -7.86(-2.57%) |
Mar 02, 2021 | 313.91 | 313.91 | 306.12 | 306.26 | 437,441 | -8.14(-2.59%) |
Mar 01, 2021 | 309.89 | 315.25 | 309.46 | 314.40 | 770,136 | +10.63(+3.50%) |
Feb 26, 2021 | 303.86 | 308.54 | 297.61 | 303.77 | 760,527 | +1.50(+0.50%) |
Feb 25, 2021 | 314.79 | 315.47 | 301.19 | 302.27 | 783,772 | -13.38(-4.24%) |
Feb 24, 2021 | 309.74 | 316.77 | 307.48 | 315.65 | 478,935 | +6.41(+2.07%) |
Feb 23, 2021 | 308.21 | 310.82 | 297.67 | 309.23 | 939,617 | -4.61(-1.47%) |
Feb 22, 2021 | 318.12 | 319.91 | 313.16 | 313.84 | 516,963 | -6.89(-2.15%) |
Feb 19, 2021 | 317.42 | 323.36 | 317.09 | 320.74 | 509,159 | +6.55(+2.09%) |
Feb 18, 2021 | 316.49 | 316.49 | 311.56 | 314.19 | 405,307 | -5.51(-1.72%) |
Feb 17, 2021 | 319.86 | 320.36 | 314.01 | 319.70 | 790,813 | -2.94(-0.91%) |
Feb 16, 2021 | 330.06 | 331.44 | 321.52 | 322.64 | 548,746 | -4.75(-1.45%) |
Feb 12, 2021 | 325.59 | 328.20 | 323.32 | 327.38 | 383,424 | +0.37(+0.11%) |
Feb 11, 2021 | 329.27 | 330.15 | 322.55 | 327.01 | 499,993 | +0.11(+0.03%) |
Feb 10, 2021 | 332.52 | 333.33 | 323.89 | 326.90 | 733,332 | -3.21(-0.97%) |
Feb 09, 2021 | 328.10 | 332.24 | 327.63 | 330.11 | 814,553 | +2.18(+0.66%) |
Feb 08, 2021 | 323.27 | 328.04 | 322.52 | 327.93 | 1,047,226 | +7.58(+2.37%) |
Feb 05, 2021 | 318.25 | 320.45 | 315.82 | 320.35 | 688,533 | +5.31(+1.69%) |
Feb 04, 2021 | 309.87 | 315.52 | 309.87 | 315.04 | 597,311 | +6.33(+2.05%) |
Feb 03, 2021 | 309.20 | 310.74 | 305.58 | 308.70 | 657,674 | +0.37(+0.12%) |
Feb 02, 2021 | 306.53 | 308.99 | 304.05 | 308.33 | 613,834 | +5.67(+1.87%) |