Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 386.66 | 390.87 | 379.51 | 380.12 | 314,000 | -9.72(-2.49%) |
Apr 29, 2021 | 397.05 | 397.05 | 384.32 | 389.85 | 280,546 | -6.78(-1.71%) |
Apr 28, 2021 | 394.80 | 399.55 | 391.20 | 396.63 | 249,861 | +0.85(+0.21%) |
Apr 27, 2021 | 398.54 | 400.26 | 392.59 | 395.78 | 247,221 | -0.71(-0.18%) |
Apr 26, 2021 | 393.72 | 399.14 | 387.84 | 396.49 | 274,196 | +1.36(+0.34%) |
Apr 23, 2021 | 392.26 | 395.93 | 388.00 | 395.13 | 294,482 | +9.46(+2.45%) |
Apr 22, 2021 | 385.81 | 393.32 | 380.42 | 385.67 | 314,468 | +1.75(+0.46%) |
Apr 21, 2021 | 378.12 | 385.76 | 375.76 | 383.92 | 209,468 | +5.77(+1.52%) |
Apr 20, 2021 | 387.44 | 393.07 | 376.75 | 378.16 | 247,624 | -10.64(-2.74%) |
Apr 19, 2021 | 391.60 | 396.89 | 384.61 | 388.80 | 280,857 | -5.23(-1.33%) |
Apr 16, 2021 | 395.54 | 395.54 | 390.08 | 394.03 | 265,257 | +0.29(+0.07%) |
Apr 15, 2021 | 384.56 | 396.38 | 384.12 | 393.74 | 514,531 | +11.60(+3.04%) |
Apr 14, 2021 | 386.97 | 397.70 | 380.41 | 382.14 | 270,702 | -3.22(-0.84%) |
Apr 13, 2021 | 379.17 | 388.94 | 378.20 | 385.37 | 298,896 | +8.60(+2.28%) |
Apr 12, 2021 | 372.38 | 379.37 | 369.75 | 376.76 | 259,183 | -0.22(-0.06%) |
Apr 09, 2021 | 372.64 | 378.38 | 366.96 | 376.98 | 263,639 | +2.17(+0.58%) |
Apr 08, 2021 | 372.70 | 381.97 | 370.14 | 374.81 | 435,264 | +6.96(+1.89%) |
Apr 07, 2021 | 373.61 | 374.07 | 365.60 | 367.85 | 314,298 | -5.91(-1.58%) |
Apr 06, 2021 | 370.23 | 380.34 | 365.71 | 373.77 | 463,403 | +0.22(+0.06%) |
Apr 05, 2021 | 376.25 | 378.12 | 367.38 | 373.55 | 536,990 | +1.00(+0.27%) |
Apr 01, 2021 | 378.54 | 379.78 | 370.41 | 372.55 | 352,833 | +6.62(+1.81%) |
Mar 31, 2021 | 360.64 | 371.83 | 359.88 | 365.93 | 515,514 | +9.76(+2.74%) |
Mar 30, 2021 | 357.38 | 358.68 | 349.14 | 356.17 | 421,636 | -4.19(-1.16%) |
Mar 29, 2021 | 367.50 | 370.82 | 352.64 | 360.37 | 251,454 | -8.09(-2.20%) |
Mar 26, 2021 | 359.56 | 368.72 | 354.43 | 368.46 | 359,406 | +9.45(+2.63%) |
Mar 25, 2021 | 354.58 | 360.02 | 349.27 | 359.00 | 353,873 | -1.31(-0.36%) |
Mar 24, 2021 | 370.65 | 372.80 | 359.31 | 360.31 | 266,606 | -9.41(-2.55%) |
Mar 23, 2021 | 373.51 | 378.19 | 366.94 | 369.72 | 243,255 | -4.81(-1.28%) |
Mar 22, 2021 | 366.62 | 381.09 | 366.62 | 374.53 | 338,913 | +6.15(+1.67%) |
Mar 19, 2021 | 363.50 | 374.89 | 360.92 | 368.38 | 441,218 | +7.09(+1.96%) |
Mar 18, 2021 | 373.48 | 375.53 | 360.21 | 361.29 | 327,695 | -19.12(-5.03%) |
Mar 17, 2021 | 372.19 | 386.01 | 365.99 | 380.41 | 270,525 | +4.45(+1.18%) |
Mar 16, 2021 | 391.68 | 392.91 | 371.19 | 375.96 | 313,834 | -13.49(-3.46%) |
Mar 15, 2021 | 380.30 | 389.88 | 377.28 | 389.45 | 341,099 | +9.43(+2.48%) |
Mar 12, 2021 | 377.74 | 380.73 | 372.77 | 380.02 | 255,043 | -5.48(-1.42%) |
Mar 11, 2021 | 382.95 | 391.19 | 380.16 | 385.49 | 318,916 | +11.97(+3.20%) |
Mar 10, 2021 | 382.22 | 392.09 | 372.80 | 373.53 | 441,023 | -1.50(-0.40%) |
Mar 09, 2021 | 378.37 | 386.98 | 371.66 | 375.03 | 416,748 | +12.88(+3.56%) |
Mar 08, 2021 | 367.68 | 376.09 | 361.29 | 362.15 | 551,645 | -9.20(-2.48%) |
Mar 05, 2021 | 375.05 | 376.63 | 347.81 | 371.34 | 830,761 | +26.54(+7.70%) |
Mar 04, 2021 | 356.81 | 360.28 | 337.04 | 344.80 | 481,433 | -14.23(-3.96%) |
Mar 03, 2021 | 371.55 | 372.86 | 357.01 | 359.03 | 374,535 | -16.94(-4.51%) |
Mar 02, 2021 | 386.00 | 386.67 | 375.74 | 375.97 | 376,534 | -6.67(-1.74%) |
Mar 01, 2021 | 380.05 | 387.09 | 376.45 | 382.64 | 423,466 | +12.57(+3.40%) |
Feb 26, 2021 | 368.57 | 374.73 | 363.36 | 370.07 | 455,275 | +5.86(+1.61%) |
Feb 25, 2021 | 380.58 | 381.58 | 360.18 | 364.20 | 439,785 | -18.45(-4.82%) |
Feb 24, 2021 | 371.79 | 382.97 | 361.96 | 382.66 | 575,011 | +9.50(+2.55%) |
Feb 23, 2021 | 368.67 | 376.64 | 351.97 | 373.15 | 625,729 | -3.34(-0.89%) |
Feb 22, 2021 | 389.31 | 390.47 | 375.41 | 376.50 | 385,537 | -19.17(-4.85%) |
Feb 19, 2021 | 397.82 | 407.40 | 395.05 | 395.67 | 630,630 | -1.40(-0.35%) |
Feb 18, 2021 | 385.61 | 401.56 | 380.25 | 397.07 | 437,976 | +9.69(+2.50%) |
Feb 17, 2021 | 382.08 | 388.06 | 372.69 | 387.38 | 647,328 | +1.74(+0.45%) |
Feb 16, 2021 | 409.27 | 409.27 | 384.68 | 385.64 | 564,952 | -22.73(-5.57%) |
Feb 12, 2021 | 399.29 | 409.08 | 397.44 | 408.38 | 464,478 | +5.60(+1.39%) |
Feb 11, 2021 | 424.58 | 438.20 | 397.87 | 402.78 | 775,682 | -18.18(-4.32%) |
Feb 10, 2021 | 429.16 | 429.18 | 414.60 | 420.95 | 419,549 | -7.24(-1.69%) |
Feb 09, 2021 | 424.51 | 430.65 | 420.28 | 428.19 | 270,975 | +3.50(+0.82%) |
Feb 08, 2021 | 431.14 | 436.50 | 422.19 | 424.69 | 299,244 | -4.69(-1.09%) |
Feb 05, 2021 | 427.55 | 434.11 | 425.21 | 429.38 | 409,060 | +5.99(+1.42%) |
Feb 04, 2021 | 413.30 | 424.30 | 410.07 | 423.39 | 318,684 | +12.55(+3.05%) |
Feb 03, 2021 | 409.87 | 414.97 | 405.20 | 410.84 | 416,229 | +3.36(+0.83%) |
Feb 02, 2021 | 395.77 | 411.56 | 390.08 | 407.48 | 349,770 | +15.45(+3.94%) |