Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 400.51 | 412.84 | 400.28 | 406.63 | 762,140 | +6.12(+1.53%) |
Apr 29, 2021 | 386.51 | 403.77 | 376.71 | 400.51 | 1,182,140 | +11.58(+2.98%) |
Apr 28, 2021 | 386.12 | 393.54 | 384.62 | 388.93 | 937,171 | +2.81(+0.73%) |
Apr 27, 2021 | 385.14 | 388.38 | 384.63 | 386.12 | 474,274 | +0.79(+0.21%) |
Apr 26, 2021 | 384.11 | 387.70 | 380.90 | 385.33 | 451,543 | +2.41(+0.63%) |
Apr 23, 2021 | 384.69 | 386.11 | 380.79 | 382.92 | 382,627 | -1.01(-0.26%) |
Apr 22, 2021 | 381.32 | 385.68 | 378.87 | 383.93 | 446,163 | +3.81(+1.00%) |
Apr 21, 2021 | 383.33 | 383.33 | 378.95 | 380.12 | 361,897 | -3.13(-0.82%) |
Apr 20, 2021 | 383.47 | 387.21 | 381.77 | 383.25 | 585,358 | +0.09(+0.02%) |
Apr 19, 2021 | 378.94 | 384.54 | 378.94 | 383.16 | 423,409 | +3.01(+0.79%) |
Apr 16, 2021 | 380.31 | 381.28 | 377.72 | 380.15 | 263,394 | +1.77(+0.47%) |
Apr 15, 2021 | 377.42 | 378.80 | 373.96 | 378.38 | 471,581 | +2.26(+0.60%) |
Apr 14, 2021 | 379.94 | 381.54 | 373.21 | 376.11 | 416,982 | -4.13(-1.09%) |
Apr 13, 2021 | 377.63 | 382.56 | 376.54 | 380.25 | 514,072 | +4.15(+1.10%) |
Apr 12, 2021 | 376.53 | 377.97 | 372.94 | 376.10 | 436,507 | +0.26(+0.07%) |
Apr 09, 2021 | 368.63 | 375.91 | 368.45 | 375.83 | 457,720 | +6.19(+1.67%) |
Apr 08, 2021 | 371.17 | 372.62 | 366.98 | 369.64 | 376,204 | +1.56(+0.42%) |
Apr 07, 2021 | 366.11 | 369.69 | 363.32 | 368.08 | 293,762 | +1.56(+0.43%) |
Apr 06, 2021 | 360.45 | 369.72 | 358.95 | 366.52 | 529,666 | +8.70(+2.43%) |
Apr 05, 2021 | 359.13 | 359.85 | 353.63 | 357.82 | 729,046 | -1.67(-0.47%) |
Apr 01, 2021 | 356.24 | 362.72 | 353.81 | 359.50 | 589,521 | +5.38(+1.52%) |
Mar 31, 2021 | 355.79 | 358.50 | 353.13 | 354.11 | 533,502 | -0.33(-0.09%) |
Mar 30, 2021 | 356.82 | 357.19 | 351.99 | 354.44 | 570,100 | -3.80(-1.06%) |
Mar 29, 2021 | 358.56 | 363.92 | 356.27 | 358.24 | 478,165 | +0.23(+0.06%) |
Mar 26, 2021 | 352.63 | 358.21 | 351.48 | 358.01 | 501,757 | +4.08(+1.15%) |
Mar 25, 2021 | 352.51 | 354.75 | 350.47 | 353.93 | 652,007 | +1.33(+0.38%) |
Mar 24, 2021 | 360.10 | 360.12 | 350.05 | 352.60 | 780,466 | -7.90(-2.19%) |
Mar 23, 2021 | 355.96 | 361.00 | 354.01 | 360.50 | 632,019 | +4.91(+1.38%) |
Mar 22, 2021 | 350.19 | 356.55 | 349.98 | 355.59 | 576,856 | +5.41(+1.55%) |
Mar 19, 2021 | 351.81 | 352.95 | 348.29 | 350.18 | 932,889 | -0.12(-0.03%) |
Mar 18, 2021 | 347.35 | 350.91 | 342.06 | 350.29 | 606,420 | +0.55(+0.16%) |
Mar 17, 2021 | 349.71 | 350.83 | 345.95 | 349.74 | 671,497 | -2.66(-0.75%) |
Mar 16, 2021 | 351.50 | 353.95 | 348.87 | 352.40 | 714,562 | +2.93(+0.84%) |
Mar 15, 2021 | 348.30 | 349.67 | 344.21 | 349.47 | 788,894 | +1.79(+0.52%) |
Mar 12, 2021 | 340.58 | 348.18 | 340.10 | 347.68 | 709,482 | +3.54(+1.03%) |
Mar 11, 2021 | 344.50 | 348.06 | 340.99 | 344.14 | 1,031,531 | +0.42(+0.12%) |
Mar 10, 2021 | 341.38 | 346.42 | 338.46 | 343.72 | 1,647,387 | +3.70(+1.09%) |
Mar 09, 2021 | 325.88 | 340.53 | 323.69 | 340.02 | 1,463,077 | +19.75(+6.17%) |
Mar 08, 2021 | 316.90 | 323.23 | 312.70 | 320.27 | 1,031,781 | +3.14(+0.99%) |
Mar 05, 2021 | 317.08 | 318.23 | 307.01 | 317.13 | 766,539 | -0.28(-0.09%) |
Mar 04, 2021 | 319.71 | 325.46 | 313.69 | 317.40 | 799,357 | -2.11(-0.66%) |
Mar 03, 2021 | 327.44 | 329.03 | 319.08 | 319.52 | 835,161 | -9.87(-3.00%) |
Mar 02, 2021 | 331.85 | 333.70 | 327.40 | 329.39 | 616,702 | -1.97(-0.59%) |
Mar 01, 2021 | 335.68 | 335.72 | 330.83 | 331.36 | 1,205,432 | -1.39(-0.42%) |
Feb 26, 2021 | 325.79 | 334.80 | 323.71 | 332.75 | 1,396,037 | +7.21(+2.22%) |
Feb 25, 2021 | 326.50 | 330.51 | 318.07 | 325.54 | 2,737,003 | -24.57(-7.02%) |
Feb 24, 2021 | 352.76 | 353.84 | 345.71 | 350.11 | 649,621 | -2.06(-0.59%) |
Feb 23, 2021 | 348.03 | 354.38 | 344.13 | 352.18 | 665,422 | +1.52(+0.43%) |
Feb 22, 2021 | 356.27 | 357.22 | 346.85 | 350.66 | 800,328 | -6.05(-1.70%) |
Feb 19, 2021 | 363.07 | 363.22 | 356.27 | 356.71 | 521,821 | -5.45(-1.51%) |
Feb 18, 2021 | 360.75 | 363.85 | 359.59 | 362.16 | 315,381 | +0.62(+0.17%) |
Feb 17, 2021 | 362.12 | 362.12 | 355.95 | 361.54 | 556,371 | -1.37(-0.38%) |
Feb 16, 2021 | 370.83 | 372.07 | 362.68 | 362.91 | 488,560 | -6.96(-1.88%) |
Feb 12, 2021 | 369.78 | 372.64 | 367.13 | 369.88 | 369,784 | -0.03(-0.01%) |
Feb 11, 2021 | 368.05 | 370.62 | 365.86 | 369.90 | 481,211 | +3.02(+0.82%) |
Feb 10, 2021 | 368.77 | 371.13 | 365.96 | 366.89 | 485,017 | -0.87(-0.24%) |
Feb 09, 2021 | 365.20 | 369.04 | 363.99 | 367.75 | 416,255 | +2.78(+0.76%) |
Feb 08, 2021 | 360.39 | 365.38 | 359.64 | 364.97 | 461,852 | +2.72(+0.75%) |
Feb 05, 2021 | 359.22 | 366.93 | 358.66 | 362.25 | 540,045 | +4.06(+1.13%) |
Feb 04, 2021 | 358.93 | 359.59 | 356.27 | 358.19 | 475,335 | -0.32(-0.09%) |
Feb 03, 2021 | 361.72 | 364.77 | 357.23 | 358.50 | 515,984 | -3.74(-1.03%) |
Feb 02, 2021 | 359.73 | 367.67 | 358.80 | 362.24 | 479,232 | +5.57(+1.56%) |