Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 316.49 | 325.48 | 314.81 | 318.95 | 886,700 | +2.45(+0.77%) |
Apr 29, 2021 | 324.40 | 325.38 | 313.29 | 316.50 | 962,417 | -6.91(-2.14%) |
Apr 28, 2021 | 326.26 | 327.88 | 321.62 | 323.41 | 678,096 | -4.59(-1.40%) |
Apr 27, 2021 | 330.50 | 335.18 | 326.22 | 328.00 | 747,393 | -2.51(-0.76%) |
Apr 26, 2021 | 324.64 | 330.62 | 317.93 | 330.51 | 655,436 | +7.98(+2.47%) |
Apr 23, 2021 | 318.81 | 325.47 | 315.00 | 322.53 | 1,270,900 | -5.85(-1.78%) |
Apr 22, 2021 | 327.38 | 337.34 | 327.11 | 328.38 | 1,131,045 | +1.87(+0.57%) |
Apr 21, 2021 | 324.00 | 330.36 | 321.22 | 326.51 | 626,337 | +1.29(+0.40%) |
Apr 20, 2021 | 322.17 | 332.00 | 319.66 | 325.22 | 1,379,932 | +6.15(+1.93%) |
Apr 19, 2021 | 319.06 | 325.80 | 314.75 | 319.07 | 762,959 | -6.31(-1.94%) |
Apr 16, 2021 | 330.00 | 330.83 | 322.19 | 325.38 | 602,400 | -3.63(-1.10%) |
Apr 15, 2021 | 323.03 | 329.88 | 322.93 | 329.01 | 657,985 | +9.64(+3.02%) |
Apr 14, 2021 | 326.62 | 329.29 | 317.57 | 319.37 | 611,754 | -6.17(-1.90%) |
Apr 13, 2021 | 319.56 | 327.81 | 318.00 | 325.54 | 723,025 | +7.49(+2.35%) |
Apr 12, 2021 | 315.16 | 320.81 | 313.27 | 318.05 | 848,224 | +0.75(+0.24%) |
Apr 09, 2021 | 311.80 | 318.89 | 308.64 | 317.30 | 689,900 | +3.33(+1.06%) |
Apr 08, 2021 | 311.79 | 320.25 | 307.03 | 313.97 | 850,590 | +7.97(+2.60%) |
Apr 07, 2021 | 305.62 | 307.79 | 301.33 | 306.00 | 800,730 | -0.10(-0.03%) |
Apr 06, 2021 | 297.40 | 309.34 | 292.64 | 306.10 | 1,073,838 | +8.30(+2.79%) |
Apr 05, 2021 | 306.82 | 310.58 | 294.36 | 297.80 | 766,350 | -7.21(-2.36%) |
Apr 01, 2021 | 305.00 | 315.54 | 302.68 | 305.01 | 944,600 | +7.13(+2.39%) |
Mar 31, 2021 | 291.65 | 301.72 | 291.09 | 297.88 | 1,452,451 | +11.13(+3.88%) |
Mar 30, 2021 | 281.44 | 287.34 | 275.58 | 286.75 | 800,025 | +3.06(+1.08%) |
Mar 29, 2021 | 290.57 | 292.81 | 280.41 | 283.69 | 933,374 | -7.01(-2.41%) |
Mar 26, 2021 | 300.01 | 301.99 | 283.03 | 290.70 | 1,305,900 | -9.00(-3.00%) |
Mar 25, 2021 | 303.28 | 307.59 | 295.00 | 299.70 | 1,060,304 | -8.47(-2.75%) |
Mar 24, 2021 | 323.00 | 323.00 | 305.12 | 308.17 | 779,962 | -16.71(-5.14%) |
Mar 23, 2021 | 324.19 | 328.35 | 321.42 | 324.88 | 581,692 | +2.29(+0.71%) |
Mar 22, 2021 | 317.19 | 326.44 | 317.05 | 322.59 | 880,820 | +5.57(+1.76%) |
Mar 19, 2021 | 316.75 | 323.99 | 314.21 | 317.02 | 996,200 | +1.13(+0.36%) |
Mar 18, 2021 | 321.11 | 325.83 | 312.05 | 315.89 | 1,135,555 | -10.15(-3.11%) |
Mar 17, 2021 | 323.71 | 332.33 | 316.52 | 326.04 | 826,299 | -2.19(-0.67%) |
Mar 16, 2021 | 347.76 | 350.39 | 323.25 | 328.23 | 836,061 | -16.03(-4.66%) |
Mar 15, 2021 | 345.29 | 346.02 | 338.34 | 344.26 | 464,996 | +0.42(+0.12%) |
Mar 12, 2021 | 344.11 | 344.36 | 335.59 | 343.84 | 694,900 | -4.99(-1.43%) |
Mar 11, 2021 | 344.99 | 352.49 | 339.26 | 348.83 | 741,792 | +14.27(+4.27%) |
Mar 10, 2021 | 344.44 | 348.25 | 331.70 | 334.56 | 1,226,638 | -1.72(-0.51%) |
Mar 09, 2021 | 334.02 | 337.69 | 329.29 | 336.28 | 1,197,188 | +20.90(+6.63%) |
Mar 08, 2021 | 323.28 | 336.20 | 315.36 | 315.38 | 1,514,001 | -5.98(-1.86%) |
Mar 05, 2021 | 331.25 | 331.25 | 301.09 | 321.36 | 2,008,900 | -8.16(-2.48%) |
Mar 04, 2021 | 334.17 | 345.14 | 322.90 | 329.52 | 2,164,332 | -7.58(-2.25%) |
Mar 03, 2021 | 365.15 | 367.61 | 334.34 | 337.10 | 1,656,933 | -33.86(-9.13%) |
Mar 02, 2021 | 388.35 | 388.35 | 369.58 | 370.96 | 978,412 | -15.03(-3.89%) |
Mar 01, 2021 | 383.00 | 386.05 | 373.93 | 385.99 | 852,020 | +7.83(+2.07%) |
Feb 26, 2021 | 375.00 | 390.99 | 372.00 | 378.16 | 876,900 | +6.71(+1.81%) |
Feb 25, 2021 | 381.58 | 394.53 | 368.63 | 371.45 | 1,000,770 | -16.75(-4.31%) |
Feb 24, 2021 | 385.18 | 390.26 | 378.86 | 388.20 | 655,016 | -2.51(-0.64%) |
Feb 23, 2021 | 384.37 | 393.25 | 362.92 | 390.71 | 1,150,943 | -8.17(-2.05%) |
Feb 22, 2021 | 419.44 | 422.39 | 395.25 | 398.88 | 1,016,161 | -28.51(-6.67%) |
Feb 19, 2021 | 425.00 | 428.77 | 419.22 | 427.39 | 760,900 | +3.77(+0.89%) |
Feb 18, 2021 | 412.08 | 430.25 | 406.50 | 423.62 | 961,504 | +3.24(+0.77%) |
Feb 17, 2021 | 425.00 | 427.02 | 412.61 | 420.38 | 1,611,331 | -16.64(-3.81%) |
Feb 16, 2021 | 448.00 | 449.00 | 431.20 | 437.02 | 1,456,514 | -6.27(-1.41%) |
Feb 12, 2021 | 431.89 | 446.18 | 427.37 | 443.29 | 557,400 | +11.25(+2.60%) |
Feb 11, 2021 | 430.38 | 435.26 | 423.63 | 432.04 | 533,088 | +2.29(+0.53%) |
Feb 10, 2021 | 430.45 | 442.27 | 426.00 | 429.75 | 717,217 | +2.47(+0.58%) |
Feb 09, 2021 | 410.99 | 428.40 | 409.28 | 427.28 | 816,744 | +18.04(+4.41%) |
Feb 08, 2021 | 410.33 | 420.00 | 404.16 | 409.24 | 650,849 | +2.07(+0.51%) |
Feb 05, 2021 | 401.00 | 407.44 | 395.00 | 407.17 | 963,200 | +10.75(+2.71%) |
Feb 04, 2021 | 401.17 | 401.34 | 391.32 | 396.42 | 516,960 | +1.53(+0.39%) |
Feb 03, 2021 | 402.58 | 405.47 | 391.39 | 394.89 | 603,739 | -7.86(-1.95%) |
Feb 02, 2021 | 390.20 | 403.78 | 390.17 | 402.75 | 880,525 | +14.95(+3.86%) |