Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 376.76 | 381.16 | 371.19 | 375.92 | 275,565 | -2.90(-0.77%) |
Apr 29, 2021 | 390.02 | 390.02 | 367.57 | 378.82 | 299,172 | -8.05(-2.08%) |
Apr 28, 2021 | 388.22 | 394.24 | 383.39 | 386.87 | 278,701 | -1.80(-0.46%) |
Apr 27, 2021 | 383.37 | 397.48 | 381.73 | 388.67 | 361,215 | +10.00(+2.64%) |
Apr 26, 2021 | 384.33 | 385.11 | 374.81 | 378.67 | 338,287 | -3.43(-0.90%) |
Apr 23, 2021 | 376.71 | 383.52 | 371.88 | 382.10 | 205,012 | +8.31(+2.22%) |
Apr 22, 2021 | 382.61 | 389.90 | 371.27 | 373.79 | 314,363 | -1.91(-0.51%) |
Apr 21, 2021 | 364.81 | 376.51 | 355.01 | 375.69 | 530,047 | +9.15(+2.50%) |
Apr 20, 2021 | 376.82 | 379.26 | 358.87 | 366.54 | 344,388 | -12.25(-3.23%) |
Apr 19, 2021 | 378.98 | 380.84 | 368.74 | 378.80 | 336,583 | -0.69(-0.18%) |
Apr 16, 2021 | 388.26 | 388.54 | 375.27 | 379.49 | 276,383 | -5.31(-1.38%) |
Apr 15, 2021 | 387.94 | 387.94 | 376.22 | 384.80 | 251,076 | +1.22(+0.32%) |
Apr 14, 2021 | 380.76 | 388.91 | 376.18 | 383.58 | 235,897 | +4.19(+1.11%) |
Apr 13, 2021 | 393.94 | 396.87 | 377.32 | 379.38 | 269,334 | -14.58(-3.70%) |
Apr 12, 2021 | 386.60 | 394.65 | 384.00 | 393.96 | 227,453 | +3.33(+0.85%) |
Apr 09, 2021 | 384.90 | 394.12 | 384.90 | 390.63 | 220,554 | +5.48(+1.42%) |
Apr 08, 2021 | 382.96 | 387.58 | 375.06 | 385.15 | 209,180 | +5.87(+1.55%) |
Apr 07, 2021 | 373.00 | 382.12 | 368.65 | 379.28 | 261,371 | +5.03(+1.34%) |
Apr 06, 2021 | 386.57 | 391.06 | 371.31 | 374.26 | 336,744 | -8.71(-2.28%) |
Apr 05, 2021 | 394.94 | 397.06 | 382.56 | 382.97 | 322,381 | -6.81(-1.75%) |
Apr 01, 2021 | 383.18 | 389.93 | 380.12 | 389.78 | 178,529 | +8.27(+2.17%) |
Mar 31, 2021 | 390.71 | 395.11 | 381.44 | 381.50 | 333,077 | -9.41(-2.41%) |
Mar 30, 2021 | 368.72 | 392.81 | 366.77 | 390.91 | 354,738 | +24.84(+6.79%) |
Mar 29, 2021 | 371.84 | 377.70 | 360.93 | 366.07 | 254,017 | -3.54(-0.96%) |
Mar 26, 2021 | 368.73 | 370.19 | 356.66 | 369.61 | 259,409 | +4.92(+1.35%) |
Mar 25, 2021 | 347.33 | 367.72 | 342.20 | 364.69 | 313,665 | +10.78(+3.05%) |
Mar 24, 2021 | 365.54 | 371.95 | 353.40 | 353.92 | 282,489 | -9.39(-2.58%) |
Mar 23, 2021 | 370.61 | 376.68 | 362.06 | 363.30 | 304,453 | -11.27(-3.01%) |
Mar 22, 2021 | 383.23 | 385.33 | 367.02 | 374.57 | 337,623 | -12.13(-3.14%) |
Mar 19, 2021 | 393.18 | 393.34 | 383.80 | 386.70 | 790,090 | -4.75(-1.21%) |
Mar 18, 2021 | 400.35 | 406.36 | 390.03 | 391.45 | 264,436 | -13.56(-3.35%) |
Mar 17, 2021 | 391.65 | 408.78 | 391.07 | 405.00 | 271,570 | +9.36(+2.37%) |
Mar 16, 2021 | 394.03 | 398.94 | 388.03 | 395.65 | 246,576 | +4.45(+1.14%) |
Mar 15, 2021 | 387.18 | 392.60 | 383.69 | 391.20 | 205,662 | +3.99(+1.03%) |
Mar 12, 2021 | 393.84 | 393.84 | 381.68 | 387.21 | 236,812 | -2.31(-0.59%) |
Mar 11, 2021 | 391.20 | 403.86 | 384.70 | 389.51 | 330,732 | +2.37(+0.61%) |
Mar 10, 2021 | 374.50 | 388.99 | 367.76 | 387.15 | 564,808 | +20.71(+5.65%) |
Mar 09, 2021 | 376.77 | 381.03 | 365.10 | 366.44 | 352,267 | -2.78(-0.75%) |
Mar 08, 2021 | 369.21 | 379.74 | 366.72 | 369.21 | 378,461 | +2.31(+0.63%) |
Mar 05, 2021 | 359.03 | 368.56 | 337.60 | 366.91 | 287,139 | +17.09(+4.89%) |
Mar 04, 2021 | 360.08 | 371.07 | 339.71 | 349.82 | 466,655 | -16.36(-4.47%) |
Mar 03, 2021 | 367.56 | 373.66 | 360.21 | 366.18 | 289,989 | +0.21(+0.06%) |
Mar 02, 2021 | 372.15 | 376.89 | 365.86 | 365.97 | 542,830 | -4.59(-1.24%) |
Mar 01, 2021 | 373.99 | 375.08 | 364.08 | 370.56 | 331,787 | +5.13(+1.40%) |
Feb 26, 2021 | 364.73 | 373.50 | 353.75 | 365.43 | 326,741 | +2.90(+0.80%) |
Feb 25, 2021 | 379.14 | 381.10 | 360.93 | 362.53 | 213,491 | -15.80(-4.18%) |
Feb 24, 2021 | 365.51 | 379.77 | 358.62 | 378.33 | 211,379 | +16.28(+4.50%) |
Feb 23, 2021 | 354.95 | 363.22 | 338.58 | 362.05 | 337,481 | -0.24(-0.07%) |
Feb 22, 2021 | 364.94 | 370.19 | 358.48 | 362.30 | 199,804 | -9.72(-2.61%) |
Feb 19, 2021 | 363.93 | 375.15 | 360.39 | 372.02 | 205,582 | +9.70(+2.68%) |
Feb 18, 2021 | 360.75 | 364.90 | 354.53 | 362.32 | 154,238 | -0.56(-0.15%) |
Feb 17, 2021 | 358.36 | 365.09 | 352.38 | 362.87 | 200,767 | -2.00(-0.55%) |
Feb 16, 2021 | 376.55 | 378.12 | 364.62 | 364.88 | 214,925 | -8.99(-2.40%) |
Feb 12, 2021 | 363.21 | 377.50 | 362.12 | 373.87 | 249,789 | +8.59(+2.35%) |
Feb 11, 2021 | 363.45 | 369.25 | 354.44 | 365.28 | 325,115 | +4.67(+1.30%) |
Feb 10, 2021 | 361.85 | 372.12 | 356.27 | 360.61 | 345,515 | -21.34(-5.59%) |
Feb 09, 2021 | 370.85 | 383.66 | 365.03 | 381.95 | 303,719 | +12.51(+3.39%) |
Feb 08, 2021 | 368.76 | 377.17 | 362.48 | 369.44 | 281,737 | +8.60(+2.38%) |
Feb 05, 2021 | 356.69 | 363.93 | 342.31 | 360.84 | 218,885 | +10.77(+3.08%) |
Feb 04, 2021 | 335.19 | 357.01 | 330.76 | 350.07 | 436,910 | +19.33(+5.84%) |
Feb 03, 2021 | 327.32 | 343.01 | 316.79 | 330.74 | 449,350 | +1.06(+0.32%) |
Feb 02, 2021 | 334.21 | 334.71 | 321.11 | 329.69 | 421,698 | +1.31(+0.40%) |