Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 377.09 | 377.68 | 371.82 | 374.07 | 1,046,368 | -3.59(-0.95%) |
Apr 29, 2021 | 372.30 | 377.84 | 372.30 | 377.66 | 791,662 | +7.64(+2.07%) |
Apr 28, 2021 | 372.23 | 374.17 | 367.67 | 370.02 | 812,034 | -1.56(-0.42%) |
Apr 27, 2021 | 370.49 | 372.40 | 368.42 | 371.58 | 812,129 | -0.64(-0.17%) |
Apr 26, 2021 | 376.73 | 377.88 | 371.92 | 372.22 | 913,557 | -4.38(-1.16%) |
Apr 23, 2021 | 373.09 | 378.49 | 370.99 | 376.60 | 916,345 | +2.14(+0.57%) |
Apr 22, 2021 | 379.25 | 379.95 | 373.33 | 374.46 | 1,159,233 | -4.99(-1.31%) |
Apr 21, 2021 | 376.57 | 381.32 | 372.55 | 379.44 | 2,074,525 | +2.92(+0.77%) |
Apr 20, 2021 | 374.06 | 381.36 | 372.77 | 376.53 | 2,016,736 | +2.19(+0.58%) |
Apr 19, 2021 | 370.19 | 374.51 | 369.21 | 374.34 | 1,099,880 | +3.98(+1.08%) |
Apr 16, 2021 | 368.73 | 371.26 | 365.99 | 370.35 | 912,085 | +2.98(+0.81%) |
Apr 15, 2021 | 359.34 | 369.43 | 359.34 | 367.38 | 1,369,516 | +9.84(+2.75%) |
Apr 14, 2021 | 355.43 | 358.79 | 354.22 | 357.54 | 672,605 | +3.55(+1.00%) |
Apr 13, 2021 | 353.94 | 356.78 | 352.74 | 353.99 | 698,770 | -0.39(-0.11%) |
Apr 12, 2021 | 355.11 | 358.01 | 353.49 | 354.38 | 799,384 | -1.57(-0.44%) |
Apr 09, 2021 | 349.71 | 356.26 | 348.57 | 355.95 | 845,350 | +8.01(+2.30%) |
Apr 08, 2021 | 346.03 | 350.21 | 346.03 | 347.94 | 672,420 | +0.69(+0.20%) |
Apr 07, 2021 | 346.86 | 348.79 | 345.55 | 347.25 | 870,005 | -0.08(-0.02%) |
Apr 06, 2021 | 349.04 | 349.51 | 344.16 | 347.33 | 976,875 | -2.58(-0.74%) |
Apr 05, 2021 | 351.45 | 354.35 | 349.14 | 349.92 | 895,924 | +1.11(+0.32%) |
Apr 01, 2021 | 354.88 | 354.96 | 346.95 | 348.80 | 1,280,348 | -5.12(-1.45%) |
Mar 31, 2021 | 358.12 | 360.74 | 353.19 | 353.92 | 1,434,352 | -5.07(-1.41%) |
Mar 30, 2021 | 363.67 | 364.81 | 357.50 | 358.99 | 1,410,017 | -5.21(-1.43%) |
Mar 29, 2021 | 364.78 | 373.81 | 363.25 | 364.19 | 1,415,176 | -1.91(-0.52%) |
Mar 26, 2021 | 362.54 | 367.03 | 360.06 | 366.11 | 1,453,475 | +4.38(+1.21%) |
Mar 25, 2021 | 356.40 | 362.75 | 351.47 | 361.73 | 1,750,460 | +5.92(+1.66%) |
Mar 24, 2021 | 346.11 | 357.21 | 346.11 | 355.81 | 2,120,042 | +8.91(+2.57%) |
Mar 23, 2021 | 346.33 | 349.47 | 343.57 | 346.90 | 1,249,549 | +0.68(+0.20%) |
Mar 22, 2021 | 347.89 | 347.89 | 340.50 | 346.22 | 1,469,150 | -2.95(-0.84%) |
Mar 19, 2021 | 347.29 | 354.11 | 344.01 | 349.17 | 3,004,822 | +0.80(+0.23%) |
Mar 18, 2021 | 336.18 | 348.38 | 336.08 | 348.37 | 1,593,173 | +11.24(+3.33%) |
Mar 17, 2021 | 339.73 | 340.40 | 335.75 | 337.13 | 1,442,298 | -1.63(-0.48%) |
Mar 16, 2021 | 336.33 | 339.44 | 333.70 | 338.75 | 1,337,674 | +0.75(+0.22%) |
Mar 15, 2021 | 338.33 | 339.46 | 331.77 | 338.00 | 1,385,726 | +1.07(+0.32%) |
Mar 12, 2021 | 331.88 | 338.31 | 330.50 | 336.93 | 1,299,516 | +6.61(+2.00%) |
Mar 11, 2021 | 328.55 | 333.26 | 326.21 | 330.32 | 1,011,945 | +1.47(+0.45%) |
Mar 10, 2021 | 330.78 | 333.00 | 325.13 | 328.85 | 971,443 | -0.25(-0.08%) |
Mar 09, 2021 | 334.45 | 339.35 | 328.66 | 329.10 | 1,304,802 | -4.61(-1.38%) |
Mar 08, 2021 | 328.71 | 336.37 | 326.54 | 333.71 | 1,524,562 | +5.89(+1.80%) |
Mar 05, 2021 | 318.12 | 329.97 | 317.17 | 327.83 | 1,797,495 | +11.90(+3.77%) |
Mar 04, 2021 | 312.34 | 320.07 | 309.66 | 315.93 | 2,002,009 | +6.66(+2.15%) |
Mar 03, 2021 | 304.64 | 313.23 | 303.79 | 309.27 | 1,114,297 | +3.00(+0.98%) |
Mar 02, 2021 | 304.61 | 311.13 | 303.31 | 306.27 | 1,351,467 | +0.18(+0.06%) |
Mar 01, 2021 | 302.34 | 310.51 | 301.06 | 306.09 | 1,495,533 | +8.15(+2.73%) |
Feb 26, 2021 | 297.04 | 308.42 | 296.30 | 297.94 | 2,039,176 | +2.90(+0.98%) |
Feb 25, 2021 | 300.71 | 303.18 | 293.43 | 295.05 | 1,314,593 | -5.45(-1.81%) |
Feb 24, 2021 | 296.82 | 301.65 | 296.06 | 300.50 | 1,040,243 | +1.19(+0.40%) |
Feb 23, 2021 | 292.93 | 302.57 | 291.21 | 299.31 | 2,117,693 | +8.74(+3.01%) |
Feb 22, 2021 | 287.71 | 292.04 | 285.83 | 290.57 | 1,028,611 | +0.71(+0.24%) |
Feb 19, 2021 | 291.78 | 292.65 | 286.12 | 289.87 | 1,074,589 | -1.34(-0.46%) |
Feb 18, 2021 | 283.93 | 293.29 | 283.93 | 291.20 | 1,375,727 | +5.98(+2.09%) |
Feb 17, 2021 | 283.74 | 290.36 | 283.33 | 285.23 | 1,011,480 | +0.62(+0.22%) |
Feb 16, 2021 | 288.32 | 288.76 | 283.49 | 284.61 | 1,198,734 | -1.04(-0.36%) |
Feb 12, 2021 | 287.00 | 287.94 | 282.43 | 285.65 | 1,106,135 | -2.12(-0.74%) |
Feb 11, 2021 | 293.91 | 296.44 | 286.76 | 287.77 | 1,117,005 | -5.24(-1.79%) |
Feb 10, 2021 | 294.39 | 297.19 | 292.81 | 293.01 | 1,109,635 | -0.52(-0.18%) |
Feb 09, 2021 | 282.53 | 294.24 | 281.85 | 293.53 | 2,110,454 | +10.81(+3.82%) |
Feb 08, 2021 | 287.03 | 287.62 | 281.09 | 282.72 | 1,461,197 | -3.10(-1.08%) |
Feb 05, 2021 | 291.89 | 292.73 | 283.21 | 285.82 | 1,504,018 | -3.45(-1.19%) |
Feb 04, 2021 | 293.83 | 295.27 | 288.52 | 289.27 | 1,340,438 | -3.93(-1.34%) |
Feb 03, 2021 | 291.99 | 294.98 | 288.44 | 293.20 | 1,217,847 | -0.62(-0.21%) |
Feb 02, 2021 | 291.27 | 300.95 | 290.99 | 293.82 | 1,958,161 | +6.32(+2.20%) |