Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 438.23 | 439.87 | 435.74 | 438.75 | 523,415 | +0.58(+0.13%) |
Apr 29, 2021 | 435.30 | 440.66 | 433.71 | 438.17 | 302,860 | +3.45(+0.79%) |
Apr 28, 2021 | 439.44 | 440.13 | 431.48 | 434.72 | 337,984 | -3.46(-0.79%) |
Apr 27, 2021 | 424.71 | 440.22 | 422.66 | 438.18 | 806,043 | +13.26(+3.12%) |
Apr 26, 2021 | 426.01 | 430.36 | 423.99 | 424.92 | 409,458 | -1.82(-0.43%) |
Apr 23, 2021 | 425.14 | 428.39 | 422.56 | 426.74 | 352,674 | +3.04(+0.72%) |
Apr 22, 2021 | 422.09 | 427.24 | 420.90 | 423.70 | 455,220 | +1.45(+0.34%) |
Apr 21, 2021 | 419.65 | 425.15 | 418.07 | 422.25 | 393,806 | +3.05(+0.73%) |
Apr 20, 2021 | 416.84 | 420.59 | 414.48 | 419.20 | 375,146 | +1.07(+0.26%) |
Apr 19, 2021 | 416.99 | 419.29 | 414.02 | 418.13 | 543,022 | +2.13(+0.51%) |
Apr 16, 2021 | 421.18 | 421.18 | 412.95 | 416.00 | 485,563 | -1.63(-0.39%) |
Apr 15, 2021 | 413.91 | 417.68 | 412.93 | 417.63 | 365,675 | +5.85(+1.42%) |
Apr 14, 2021 | 414.29 | 418.18 | 410.92 | 411.78 | 365,129 | -2.57(-0.62%) |
Apr 13, 2021 | 418.21 | 418.21 | 413.33 | 414.36 | 290,210 | -3.96(-0.95%) |
Apr 12, 2021 | 413.30 | 418.47 | 413.30 | 418.32 | 444,553 | +4.00(+0.97%) |
Apr 09, 2021 | 412.77 | 415.70 | 411.26 | 414.32 | 345,246 | +3.32(+0.81%) |
Apr 08, 2021 | 410.25 | 414.77 | 409.79 | 411.00 | 388,422 | +3.40(+0.83%) |
Apr 07, 2021 | 406.95 | 411.31 | 406.95 | 407.60 | 334,748 | -0.88(-0.22%) |
Apr 06, 2021 | 409.86 | 413.10 | 407.06 | 408.48 | 487,565 | +0.79(+0.19%) |
Apr 05, 2021 | 405.10 | 409.81 | 405.10 | 407.69 | 253,817 | +4.41(+1.09%) |
Apr 01, 2021 | 398.35 | 404.44 | 396.59 | 403.28 | 429,192 | +7.44(+1.88%) |
Mar 31, 2021 | 397.17 | 399.51 | 394.24 | 395.84 | 621,476 | +0.32(+0.08%) |
Mar 30, 2021 | 400.41 | 400.80 | 394.41 | 395.52 | 353,707 | -5.24(-1.31%) |
Mar 29, 2021 | 400.12 | 402.19 | 394.30 | 400.76 | 438,703 | -1.97(-0.49%) |
Mar 26, 2021 | 396.68 | 402.94 | 394.32 | 402.73 | 456,488 | +6.88(+1.74%) |
Mar 25, 2021 | 398.66 | 398.70 | 390.48 | 395.85 | 643,021 | -2.88(-0.72%) |
Mar 24, 2021 | 396.50 | 402.61 | 396.14 | 398.73 | 703,770 | +1.59(+0.40%) |
Mar 23, 2021 | 391.09 | 399.19 | 391.09 | 397.13 | 557,771 | +3.31(+0.84%) |
Mar 22, 2021 | 386.07 | 396.06 | 383.75 | 393.83 | 497,511 | +6.17(+1.59%) |
Mar 19, 2021 | 393.27 | 394.85 | 387.23 | 387.65 | 1,179,736 | -6.15(-1.56%) |
Mar 18, 2021 | 391.74 | 400.40 | 390.06 | 393.81 | 809,869 | +7.58(+1.96%) |
Mar 17, 2021 | 385.20 | 391.86 | 382.54 | 386.23 | 684,223 | +5.47(+1.44%) |
Mar 16, 2021 | 383.71 | 385.18 | 377.86 | 380.77 | 585,764 | -2.83(-0.74%) |
Mar 15, 2021 | 379.92 | 386.85 | 378.36 | 383.59 | 553,262 | +4.41(+1.16%) |
Mar 12, 2021 | 382.08 | 383.24 | 377.62 | 379.19 | 502,442 | -1.05(-0.28%) |
Mar 11, 2021 | 379.18 | 383.96 | 376.90 | 380.24 | 402,787 | +1.36(+0.36%) |
Mar 10, 2021 | 383.16 | 384.42 | 377.18 | 378.88 | 567,465 | -3.54(-0.93%) |
Mar 09, 2021 | 379.06 | 388.69 | 379.06 | 382.42 | 745,358 | +4.21(+1.11%) |
Mar 08, 2021 | 371.31 | 383.76 | 368.93 | 378.21 | 926,305 | +8.28(+2.24%) |
Mar 05, 2021 | 367.87 | 371.63 | 360.37 | 369.93 | 649,069 | +4.96(+1.36%) |
Mar 04, 2021 | 372.83 | 373.38 | 358.44 | 364.98 | 629,944 | -8.54(-2.29%) |
Mar 03, 2021 | 372.72 | 378.82 | 371.66 | 373.51 | 811,637 | -0.49(-0.13%) |
Mar 02, 2021 | 379.82 | 380.18 | 371.01 | 374.00 | 512,423 | -3.76(-1.00%) |
Mar 01, 2021 | 372.67 | 381.01 | 372.67 | 377.76 | 834,685 | +7.16(+1.93%) |
Feb 26, 2021 | 374.70 | 378.35 | 370.60 | 370.60 | 541,672 | -1.46(-0.39%) |
Feb 25, 2021 | 370.91 | 374.15 | 366.38 | 372.06 | 761,525 | +0.28(+0.08%) |
Feb 24, 2021 | 379.87 | 381.13 | 366.31 | 371.78 | 1,323,085 | -8.85(-2.33%) |
Feb 23, 2021 | 378.93 | 384.58 | 370.18 | 380.63 | 1,073,037 | +3.85(+1.02%) |
Feb 22, 2021 | 379.74 | 382.89 | 375.45 | 376.78 | 828,826 | -4.90(-1.28%) |
Feb 19, 2021 | 388.19 | 389.41 | 379.58 | 381.68 | 749,945 | -6.52(-1.68%) |
Feb 18, 2021 | 378.68 | 388.98 | 377.41 | 388.19 | 584,941 | +8.27(+2.18%) |
Feb 17, 2021 | 376.66 | 380.96 | 369.93 | 379.92 | 1,545,887 | +3.26(+0.87%) |
Feb 16, 2021 | 390.58 | 390.75 | 376.48 | 376.66 | 789,341 | -11.99(-3.09%) |
Feb 12, 2021 | 390.12 | 394.61 | 387.65 | 388.66 | 729,668 | -3.92(-1.00%) |
Feb 11, 2021 | 395.28 | 397.13 | 390.36 | 392.57 | 347,493 | -1.81(-0.46%) |
Feb 10, 2021 | 399.97 | 399.97 | 393.18 | 394.38 | 756,137 | -1.85(-0.47%) |
Feb 09, 2021 | 399.77 | 401.77 | 394.75 | 396.22 | 689,933 | -3.37(-0.84%) |
Feb 08, 2021 | 398.15 | 401.53 | 395.71 | 399.59 | 386,084 | +2.17(+0.55%) |
Feb 05, 2021 | 399.04 | 404.04 | 396.73 | 397.42 | 503,767 | +1.18(+0.30%) |
Feb 04, 2021 | 395.98 | 398.45 | 393.52 | 396.24 | 446,070 | +2.02(+0.51%) |
Feb 03, 2021 | 388.43 | 396.00 | 386.75 | 394.22 | 630,967 | +3.62(+0.93%) |
Feb 02, 2021 | 386.15 | 394.60 | 383.85 | 390.60 | 905,644 | +6.52(+1.70%) |