Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 376.75 | 381.15 | 371.17 | 375.91 | 275,574 | -2.90(-0.77%) |
Apr 29, 2021 | 390.01 | 390.01 | 367.56 | 378.81 | 299,182 | -8.05(-2.08%) |
Apr 28, 2021 | 388.21 | 394.23 | 383.38 | 386.86 | 278,710 | -1.80(-0.46%) |
Apr 27, 2021 | 383.36 | 397.47 | 381.72 | 388.66 | 361,226 | +10.00(+2.64%) |
Apr 26, 2021 | 384.32 | 385.10 | 374.80 | 378.66 | 338,298 | -3.43(-0.90%) |
Apr 23, 2021 | 376.70 | 383.51 | 371.87 | 382.09 | 205,018 | +8.31(+2.22%) |
Apr 22, 2021 | 382.60 | 389.89 | 371.26 | 373.78 | 314,373 | -1.91(-0.51%) |
Apr 21, 2021 | 364.80 | 376.50 | 355.00 | 375.68 | 530,064 | +9.15(+2.50%) |
Apr 20, 2021 | 376.81 | 379.25 | 358.86 | 366.53 | 344,399 | -12.25(-3.24%) |
Apr 19, 2021 | 378.97 | 380.83 | 368.73 | 378.78 | 336,594 | -0.69(-0.18%) |
Apr 16, 2021 | 388.25 | 388.52 | 375.26 | 379.48 | 276,392 | -5.31(-1.38%) |
Apr 15, 2021 | 387.93 | 387.93 | 376.21 | 384.79 | 251,084 | +1.22(+0.32%) |
Apr 14, 2021 | 380.75 | 388.89 | 376.17 | 383.56 | 235,904 | +4.19(+1.11%) |
Apr 13, 2021 | 393.93 | 396.86 | 377.31 | 379.37 | 269,342 | -14.58(-3.70%) |
Apr 12, 2021 | 386.59 | 394.64 | 383.99 | 393.95 | 227,460 | +3.34(+0.85%) |
Apr 09, 2021 | 384.88 | 394.11 | 384.88 | 390.62 | 220,561 | +5.48(+1.42%) |
Apr 08, 2021 | 382.95 | 387.56 | 375.05 | 385.14 | 209,186 | +5.87(+1.55%) |
Apr 07, 2021 | 372.98 | 382.11 | 368.64 | 379.27 | 261,380 | +5.03(+1.34%) |
Apr 06, 2021 | 386.56 | 391.05 | 371.30 | 374.25 | 336,755 | -8.71(-2.28%) |
Apr 05, 2021 | 394.93 | 397.05 | 382.55 | 382.96 | 322,391 | -6.81(-1.75%) |
Apr 01, 2021 | 383.16 | 389.92 | 380.10 | 389.76 | 178,535 | +8.27(+2.17%) |
Mar 31, 2021 | 390.69 | 395.10 | 381.43 | 381.49 | 333,087 | -9.41(-2.41%) |
Mar 30, 2021 | 368.71 | 392.80 | 366.75 | 390.90 | 354,749 | +24.84(+6.79%) |
Mar 29, 2021 | 371.83 | 377.69 | 360.92 | 366.06 | 254,025 | -3.54(-0.96%) |
Mar 26, 2021 | 368.72 | 370.18 | 356.65 | 369.60 | 259,417 | +4.92(+1.35%) |
Mar 25, 2021 | 347.32 | 367.71 | 342.19 | 364.68 | 313,675 | +10.78(+3.05%) |
Mar 24, 2021 | 365.53 | 371.94 | 353.38 | 353.90 | 282,498 | -9.39(-2.58%) |
Mar 23, 2021 | 370.60 | 376.67 | 362.05 | 363.29 | 304,462 | -11.27(-3.01%) |
Mar 22, 2021 | 383.21 | 385.32 | 367.01 | 374.56 | 337,633 | -12.13(-3.14%) |
Mar 19, 2021 | 393.17 | 393.32 | 383.79 | 386.69 | 790,115 | -4.75(-1.21%) |
Mar 18, 2021 | 400.34 | 406.34 | 390.02 | 391.44 | 264,444 | -13.55(-3.35%) |
Mar 17, 2021 | 391.64 | 408.77 | 391.06 | 404.99 | 271,578 | +9.36(+2.37%) |
Mar 16, 2021 | 394.02 | 398.93 | 388.01 | 395.63 | 246,584 | +4.45(+1.14%) |
Mar 15, 2021 | 387.16 | 392.59 | 383.67 | 391.18 | 205,669 | +3.99(+1.03%) |
Mar 12, 2021 | 393.82 | 393.82 | 381.67 | 387.19 | 236,819 | -2.31(-0.59%) |
Mar 11, 2021 | 391.18 | 403.85 | 384.69 | 389.50 | 330,743 | +2.37(+0.61%) |
Mar 10, 2021 | 374.49 | 388.98 | 367.75 | 387.13 | 564,825 | +20.71(+5.65%) |
Mar 09, 2021 | 376.76 | 381.02 | 365.09 | 366.43 | 352,278 | -2.77(-0.75%) |
Mar 08, 2021 | 369.20 | 379.73 | 366.71 | 369.20 | 378,473 | +2.31(+0.63%) |
Mar 05, 2021 | 359.02 | 368.55 | 337.59 | 366.90 | 287,148 | +17.09(+4.89%) |
Mar 04, 2021 | 360.07 | 371.06 | 339.70 | 349.81 | 466,670 | -16.36(-4.47%) |
Mar 03, 2021 | 367.55 | 373.65 | 360.20 | 366.16 | 289,998 | +0.20(+0.06%) |
Mar 02, 2021 | 372.13 | 376.87 | 365.85 | 365.96 | 542,847 | -4.59(-1.24%) |
Mar 01, 2021 | 373.98 | 375.07 | 364.07 | 370.55 | 331,798 | +5.13(+1.40%) |
Feb 26, 2021 | 364.72 | 373.48 | 353.73 | 365.42 | 326,752 | +2.90(+0.80%) |
Feb 25, 2021 | 379.13 | 381.09 | 360.92 | 362.52 | 213,498 | -15.80(-4.18%) |
Feb 24, 2021 | 365.50 | 379.76 | 358.61 | 378.32 | 211,386 | +16.28(+4.50%) |
Feb 23, 2021 | 354.94 | 363.21 | 338.57 | 362.04 | 337,492 | -0.25(-0.07%) |
Feb 22, 2021 | 364.93 | 370.18 | 358.46 | 362.29 | 199,811 | -9.72(-2.61%) |
Feb 19, 2021 | 363.92 | 375.13 | 360.38 | 372.01 | 205,588 | +9.70(+2.68%) |
Feb 18, 2021 | 360.74 | 364.89 | 354.52 | 362.30 | 154,243 | -0.56(-0.15%) |
Feb 17, 2021 | 358.35 | 365.08 | 352.37 | 362.86 | 200,773 | -2.00(-0.55%) |
Feb 16, 2021 | 376.54 | 378.11 | 364.61 | 364.86 | 214,931 | -8.99(-2.40%) |
Feb 12, 2021 | 363.20 | 377.49 | 362.11 | 373.86 | 249,797 | +8.59(+2.35%) |
Feb 11, 2021 | 363.44 | 369.24 | 354.43 | 365.26 | 325,126 | +4.67(+1.30%) |
Feb 10, 2021 | 361.83 | 372.11 | 356.25 | 360.59 | 345,526 | -21.34(-5.59%) |
Feb 09, 2021 | 370.83 | 383.65 | 365.02 | 381.94 | 303,729 | +12.51(+3.39%) |
Feb 08, 2021 | 368.75 | 377.16 | 362.47 | 369.43 | 281,746 | +8.60(+2.38%) |
Feb 05, 2021 | 356.68 | 363.92 | 342.30 | 360.83 | 218,892 | +10.77(+3.08%) |
Feb 04, 2021 | 335.18 | 357.00 | 330.75 | 350.06 | 436,923 | +19.33(+5.84%) |
Feb 03, 2021 | 327.31 | 343.00 | 316.78 | 330.73 | 449,364 | +1.06(+0.32%) |
Feb 02, 2021 | 334.20 | 334.70 | 321.10 | 329.68 | 421,711 | +1.31(+0.40%) |