Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 358.73 | 360.63 | 352.07 | 356.06 | 123,642 | -22.65(-5.98%) |
Apr 29, 2021 | 384.42 | 384.42 | 368.81 | 378.71 | 82,386 | -0.95(-0.25%) |
Apr 28, 2021 | 377.19 | 385.56 | 375.67 | 379.66 | 58,195 | +6.09(+1.63%) |
Apr 27, 2021 | 370.15 | 375.86 | 370.15 | 373.57 | 59,813 | +3.81(+1.03%) |
Apr 26, 2021 | 365.58 | 370.34 | 363.49 | 369.76 | 115,514 | -18.08(-4.66%) |
Apr 23, 2021 | 382.90 | 389.90 | 381.37 | 387.84 | 63,912 | +16.37(+4.41%) |
Apr 22, 2021 | 369.76 | 376.05 | 366.15 | 371.48 | 106,200 | +2.28(+0.62%) |
Apr 21, 2021 | 357.97 | 369.19 | 354.35 | 369.19 | 80,053 | +1.71(+0.47%) |
Apr 20, 2021 | 372.62 | 377.38 | 364.06 | 367.48 | 63,151 | -3.42(-0.92%) |
Apr 19, 2021 | 370.34 | 372.62 | 365.58 | 370.91 | 71,029 | +0.00(+0.00%) |
Apr 16, 2021 | 375.47 | 375.47 | 369.00 | 370.91 | 48,579 | +5.14(+1.40%) |
Apr 15, 2021 | 365.39 | 369.96 | 363.30 | 365.77 | 102,230 | +2.09(+0.58%) |
Apr 14, 2021 | 371.48 | 373.76 | 362.15 | 363.68 | 72,656 | +4.19(+1.16%) |
Apr 13, 2021 | 357.20 | 364.25 | 354.92 | 359.49 | 84,820 | -3.05(-0.84%) |
Apr 12, 2021 | 358.35 | 362.91 | 353.40 | 362.53 | 57,584 | -0.76(-0.21%) |
Apr 09, 2021 | 362.15 | 363.30 | 358.25 | 363.30 | 65,389 | -13.89(-3.68%) |
Apr 08, 2021 | 379.66 | 382.71 | 375.86 | 377.19 | 79,332 | +15.22(+4.21%) |
Apr 07, 2021 | 360.44 | 363.68 | 353.97 | 361.96 | 121,136 | -28.74(-7.36%) |
Apr 06, 2021 | 383.66 | 397.93 | 379.47 | 390.70 | 70,595 | +3.81(+0.98%) |
Apr 05, 2021 | 394.50 | 394.50 | 383.85 | 386.89 | 92,498 | +3.23(+0.84%) |
Apr 01, 2021 | 390.70 | 393.17 | 382.61 | 383.66 | 87,390 | +16.37(+4.46%) |
Mar 31, 2021 | 357.59 | 370.15 | 357.39 | 367.29 | 62,476 | +1.90(+0.52%) |
Mar 30, 2021 | 359.49 | 367.48 | 354.73 | 365.39 | 80,982 | +5.33(+1.48%) |
Mar 29, 2021 | 356.63 | 364.25 | 354.54 | 360.06 | 85,412 | -7.80(-2.12%) |
Mar 26, 2021 | 349.21 | 371.10 | 345.04 | 367.86 | 179,500 | +30.45(+9.02%) |
Mar 25, 2021 | 333.04 | 341.79 | 332.46 | 337.41 | 131,275 | +3.62(+1.08%) |
Mar 24, 2021 | 356.82 | 356.82 | 332.08 | 333.80 | 235,869 | -41.11(-10.96%) |
Mar 23, 2021 | 380.23 | 383.28 | 373.00 | 374.90 | 128,129 | -27.11(-6.74%) |
Mar 22, 2021 | 402.20 | 404.86 | 394.99 | 402.01 | 53,288 | -1.33(-0.33%) |
Mar 19, 2021 | 390.43 | 403.34 | 388.72 | 403.34 | 71,590 | +0.19(+0.05%) |
Mar 18, 2021 | 409.23 | 414.55 | 402.39 | 403.15 | 78,998 | -11.20(-2.70%) |
Mar 17, 2021 | 400.31 | 419.68 | 397.27 | 414.36 | 146,826 | -1.71(-0.41%) |
Mar 16, 2021 | 409.61 | 419.11 | 408.47 | 416.07 | 102,970 | +11.39(+2.82%) |
Mar 15, 2021 | 396.32 | 405.05 | 390.81 | 404.67 | 92,198 | -2.47(-0.61%) |
Mar 12, 2021 | 401.25 | 407.52 | 393.85 | 407.14 | 163,387 | -35.32(-7.98%) |
Mar 11, 2021 | 432.78 | 443.41 | 424.80 | 442.46 | 117,426 | +42.16(+10.53%) |
Mar 10, 2021 | 417.40 | 417.40 | 395.75 | 400.31 | 140,154 | -9.12(-2.23%) |
Mar 09, 2021 | 400.50 | 417.97 | 398.03 | 409.42 | 104,313 | +23.74(+6.15%) |
Mar 08, 2021 | 398.60 | 400.50 | 384.54 | 385.68 | 183,112 | -44.82(-10.41%) |
Mar 05, 2021 | 437.90 | 438.48 | 406.57 | 430.50 | 160,749 | +13.86(+3.33%) |
Mar 04, 2021 | 438.67 | 442.46 | 410.94 | 416.64 | 171,405 | -38.55(-8.47%) |
Mar 03, 2021 | 469.81 | 475.00 | 453.48 | 455.19 | 91,638 | +10.25(+2.30%) |
Mar 02, 2021 | 457.65 | 458.04 | 444.93 | 444.93 | 74,972 | -28.67(-6.05%) |
Mar 01, 2021 | 460.31 | 474.75 | 456.14 | 473.61 | 99,776 | +35.32(+8.06%) |
Feb 26, 2021 | 440.75 | 448.44 | 426.97 | 438.29 | 177,463 | -23.17(-5.02%) |
Feb 25, 2021 | 488.23 | 493.55 | 460.50 | 461.45 | 133,789 | -24.69(-5.08%) |
Feb 24, 2021 | 473.04 | 486.33 | 459.17 | 486.14 | 214,589 | -32.85(-6.33%) |
Feb 23, 2021 | 502.09 | 526.78 | 483.48 | 518.99 | 103,797 | +3.42(+0.66%) |
Feb 22, 2021 | 526.21 | 529.82 | 513.49 | 515.57 | 103,868 | -59.25(-10.31%) |
Feb 19, 2021 | 579.57 | 584.03 | 571.97 | 574.82 | 51,085 | +11.58(+2.06%) |
Feb 18, 2021 | 558.11 | 564.19 | 542.73 | 563.24 | 106,053 | -39.69(-6.58%) |
Feb 17, 2021 | 597.42 | 606.15 | 591.34 | 602.93 | 103,396 | +26.21(+4.54%) |
Feb 16, 2021 | 584.70 | 588.50 | 575.01 | 576.72 | 74,283 | +0.57(+0.10%) |
Feb 12, 2021 | 570.64 | 581.28 | 564.38 | 576.15 | 64,313 | -0.19(-0.03%) |
Feb 11, 2021 | 568.18 | 582.61 | 568.18 | 576.34 | 130,362 | +28.11(+5.13%) |
Feb 10, 2021 | 558.11 | 562.48 | 538.17 | 548.24 | 111,009 | +15.57(+2.92%) |
Feb 09, 2021 | 518.42 | 535.51 | 518.42 | 532.66 | 60,909 | +20.32(+3.97%) |
Feb 08, 2021 | 511.97 | 515.95 | 507.22 | 512.35 | 43,368 | -4.56(-0.88%) |
Feb 05, 2021 | 512.91 | 518.61 | 507.22 | 516.90 | 42,169 | +11.39(+2.25%) |
Feb 04, 2021 | 504.37 | 507.98 | 496.20 | 505.51 | 52,985 | -7.98(-1.55%) |
Feb 03, 2021 | 516.52 | 520.13 | 509.31 | 513.49 | 58,733 | +3.80(+0.75%) |
Feb 02, 2021 | 510.07 | 511.59 | 500.76 | 509.69 | 82,912 | +20.70(+4.23%) |