Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 344.56 | 356.17 | 342.75 | 343.54 | 164,700 | -12.76(-3.58%) |
Apr 29, 2021 | 350.56 | 359.86 | 348.97 | 356.30 | 233,261 | +4.78(+1.36%) |
Apr 28, 2021 | 330.00 | 354.42 | 330.00 | 351.52 | 371,007 | +28.10(+8.69%) |
Apr 27, 2021 | 327.20 | 329.25 | 322.06 | 323.42 | 91,006 | -0.94(-0.29%) |
Apr 26, 2021 | 315.32 | 326.52 | 311.45 | 324.36 | 120,875 | +6.51(+2.05%) |
Apr 23, 2021 | 309.60 | 319.26 | 308.06 | 317.85 | 179,600 | +6.79(+2.18%) |
Apr 22, 2021 | 302.00 | 313.90 | 301.07 | 311.06 | 223,658 | +9.06(+3.00%) |
Apr 21, 2021 | 294.48 | 304.30 | 289.29 | 302.00 | 179,371 | +9.25(+3.16%) |
Apr 20, 2021 | 304.77 | 305.17 | 290.34 | 292.75 | 243,472 | -10.62(-3.50%) |
Apr 19, 2021 | 305.49 | 311.32 | 296.58 | 303.37 | 182,683 | -2.17(-0.71%) |
Apr 16, 2021 | 307.59 | 308.14 | 302.04 | 305.54 | 168,100 | -2.27(-0.74%) |
Apr 15, 2021 | 300.65 | 308.79 | 300.25 | 307.81 | 276,784 | +7.16(+2.38%) |
Apr 14, 2021 | 301.02 | 307.52 | 299.25 | 300.65 | 163,771 | +0.34(+0.11%) |
Apr 13, 2021 | 298.73 | 307.05 | 294.12 | 300.31 | 199,031 | +5.48(+1.86%) |
Apr 12, 2021 | 308.54 | 308.54 | 292.50 | 294.83 | 202,508 | -13.44(-4.36%) |
Apr 09, 2021 | 313.00 | 313.00 | 302.97 | 308.27 | 158,000 | -6.35(-2.02%) |
Apr 08, 2021 | 325.00 | 327.98 | 313.65 | 314.62 | 200,947 | -6.98(-2.17%) |
Apr 07, 2021 | 327.55 | 328.04 | 320.29 | 321.60 | 162,430 | -7.70(-2.34%) |
Apr 06, 2021 | 328.30 | 339.40 | 325.17 | 329.30 | 222,707 | -1.68(-0.51%) |
Apr 05, 2021 | 341.24 | 344.90 | 330.98 | 330.98 | 99,734 | -11.30(-3.30%) |
Apr 01, 2021 | 349.68 | 351.76 | 332.40 | 342.28 | 166,600 | -5.80(-1.67%) |
Mar 31, 2021 | 330.79 | 356.05 | 330.79 | 348.08 | 389,720 | +15.09(+4.53%) |
Mar 30, 2021 | 323.00 | 338.44 | 320.56 | 332.99 | 298,425 | +9.46(+2.92%) |
Mar 29, 2021 | 324.50 | 328.33 | 320.33 | 323.53 | 222,907 | -1.33(-0.41%) |
Mar 26, 2021 | 328.52 | 334.01 | 318.93 | 324.86 | 429,900 | -3.66(-1.11%) |
Mar 25, 2021 | 315.38 | 329.94 | 309.10 | 328.52 | 214,466 | +7.90(+2.46%) |
Mar 24, 2021 | 332.18 | 338.65 | 319.96 | 320.62 | 271,605 | -14.77(-4.40%) |
Mar 23, 2021 | 354.59 | 354.59 | 333.10 | 335.39 | 319,632 | -20.57(-5.78%) |
Mar 22, 2021 | 340.02 | 361.00 | 340.02 | 355.96 | 326,828 | +7.01(+2.01%) |
Mar 19, 2021 | 329.08 | 355.80 | 324.70 | 348.95 | 373,400 | +23.10(+7.09%) |
Mar 18, 2021 | 331.44 | 334.67 | 324.38 | 325.85 | 214,348 | -4.11(-1.25%) |
Mar 17, 2021 | 326.01 | 341.27 | 321.96 | 329.96 | 290,929 | +2.58(+0.79%) |
Mar 16, 2021 | 329.35 | 331.90 | 324.44 | 327.38 | 212,417 | +1.99(+0.61%) |
Mar 15, 2021 | 316.44 | 326.58 | 316.44 | 325.39 | 234,326 | +3.69(+1.15%) |
Mar 12, 2021 | 317.52 | 322.85 | 312.53 | 321.70 | 244,800 | +0.47(+0.15%) |
Mar 11, 2021 | 311.60 | 326.02 | 305.73 | 321.23 | 263,813 | +16.13(+5.29%) |
Mar 10, 2021 | 315.39 | 318.21 | 302.34 | 305.10 | 520,643 | -8.80(-2.80%) |
Mar 09, 2021 | 300.00 | 317.35 | 297.00 | 313.90 | 396,476 | +19.20(+6.52%) |
Mar 08, 2021 | 296.85 | 300.88 | 287.22 | 294.70 | 513,782 | -6.58(-2.18%) |
Mar 05, 2021 | 292.02 | 305.60 | 283.44 | 301.28 | 428,400 | +12.06(+4.17%) |
Mar 04, 2021 | 297.74 | 303.78 | 286.55 | 289.22 | 304,562 | -15.33(-5.03%) |
Mar 03, 2021 | 309.14 | 311.50 | 300.13 | 304.55 | 187,635 | -1.91(-0.62%) |
Mar 02, 2021 | 318.62 | 322.57 | 305.49 | 306.46 | 215,014 | -12.93(-4.05%) |
Mar 01, 2021 | 319.54 | 326.97 | 315.00 | 319.39 | 369,175 | -0.61(-0.19%) |
Feb 26, 2021 | 314.56 | 327.21 | 313.26 | 320.00 | 397,200 | -9.73(-2.95%) |
Feb 25, 2021 | 335.09 | 340.09 | 325.88 | 329.73 | 430,012 | -5.17(-1.54%) |
Feb 24, 2021 | 326.68 | 339.89 | 322.25 | 334.90 | 215,353 | +2.43(+0.73%) |
Feb 23, 2021 | 318.40 | 335.94 | 310.70 | 332.47 | 199,260 | +3.11(+0.94%) |
Feb 22, 2021 | 346.41 | 348.94 | 329.11 | 329.36 | 431,164 | -21.68(-6.18%) |
Feb 19, 2021 | 344.95 | 351.89 | 344.90 | 351.04 | 245,100 | +11.97(+3.53%) |
Feb 18, 2021 | 342.08 | 347.79 | 332.61 | 339.07 | 349,861 | -18.44(-5.16%) |
Feb 17, 2021 | 381.83 | 381.83 | 345.68 | 357.51 | 248,508 | -24.61(-6.44%) |
Feb 16, 2021 | 380.95 | 388.97 | 376.46 | 382.12 | 386,963 | +1.34(+0.35%) |
Feb 12, 2021 | 375.88 | 382.45 | 373.24 | 380.78 | 127,300 | +3.74(+0.99%) |
Feb 11, 2021 | 377.09 | 381.79 | 374.66 | 377.04 | 150,988 | -0.06(-0.02%) |
Feb 10, 2021 | 373.58 | 386.12 | 370.55 | 377.10 | 320,044 | +6.23(+1.68%) |
Feb 09, 2021 | 367.20 | 372.00 | 365.30 | 370.87 | 215,109 | +1.82(+0.49%) |
Feb 08, 2021 | 372.65 | 375.99 | 364.64 | 369.05 | 245,983 | -2.84(-0.76%) |
Feb 05, 2021 | 371.67 | 373.41 | 366.97 | 371.89 | 163,300 | +0.36(+0.10%) |
Feb 04, 2021 | 365.21 | 371.53 | 363.34 | 371.53 | 182,940 | +7.06(+1.94%) |
Feb 03, 2021 | 351.79 | 367.88 | 351.79 | 364.47 | 307,181 | +12.42(+3.53%) |
Feb 02, 2021 | 347.72 | 352.98 | 338.39 | 352.05 | 208,476 | +5.04(+1.45%) |