Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 357.65 | 364.42 | 351.28 | 353.79 | 334,629 | -9.53(-2.62%) |
Apr 29, 2021 | 373.56 | 376.76 | 360.43 | 363.31 | 296,853 | -6.28(-1.70%) |
Apr 28, 2021 | 374.16 | 374.16 | 367.54 | 369.59 | 263,144 | -7.32(-1.94%) |
Apr 27, 2021 | 385.62 | 387.57 | 375.30 | 376.91 | 199,249 | -4.44(-1.16%) |
Apr 26, 2021 | 372.30 | 382.88 | 371.37 | 381.35 | 283,834 | +8.56(+2.30%) |
Apr 23, 2021 | 371.17 | 379.00 | 369.32 | 372.79 | 425,130 | +8.43(+2.31%) |
Apr 22, 2021 | 368.92 | 371.92 | 361.90 | 364.36 | 242,304 | -5.28(-1.43%) |
Apr 21, 2021 | 355.23 | 369.93 | 354.51 | 369.64 | 239,944 | +13.01(+3.65%) |
Apr 20, 2021 | 362.81 | 363.60 | 354.34 | 356.63 | 272,271 | -5.21(-1.44%) |
Apr 19, 2021 | 369.11 | 371.24 | 355.14 | 361.84 | 244,063 | -8.83(-2.38%) |
Apr 16, 2021 | 374.09 | 378.40 | 367.49 | 370.67 | 328,909 | -2.89(-0.77%) |
Apr 15, 2021 | 366.77 | 375.58 | 366.46 | 373.55 | 242,037 | +11.40(+3.15%) |
Apr 14, 2021 | 367.12 | 374.95 | 361.35 | 362.15 | 257,321 | -6.46(-1.75%) |
Apr 13, 2021 | 367.09 | 371.26 | 363.50 | 368.61 | 196,787 | +2.55(+0.70%) |
Apr 12, 2021 | 367.52 | 369.57 | 359.87 | 366.06 | 289,188 | -2.89(-0.78%) |
Apr 09, 2021 | 366.66 | 370.04 | 360.55 | 368.95 | 299,797 | -1.47(-0.40%) |
Apr 08, 2021 | 371.24 | 375.14 | 366.33 | 370.42 | 360,371 | +5.14(+1.41%) |
Apr 07, 2021 | 363.65 | 370.73 | 362.81 | 365.28 | 321,638 | -1.39(-0.38%) |
Apr 06, 2021 | 368.69 | 375.09 | 364.63 | 366.67 | 496,989 | -3.47(-0.94%) |
Apr 05, 2021 | 366.02 | 370.99 | 360.12 | 370.14 | 386,100 | +10.34(+2.87%) |
Apr 01, 2021 | 351.25 | 360.31 | 350.12 | 359.80 | 518,389 | +14.01(+4.05%) |
Mar 31, 2021 | 338.19 | 349.61 | 338.19 | 345.79 | 437,198 | +10.40(+3.10%) |
Mar 30, 2021 | 330.90 | 337.59 | 326.90 | 335.39 | 368,249 | +2.59(+0.78%) |
Mar 29, 2021 | 342.38 | 342.86 | 328.36 | 332.80 | 549,419 | -10.19(-2.97%) |
Mar 26, 2021 | 310.13 | 343.21 | 310.13 | 342.99 | 395,899 | +18.95(+5.85%) |
Mar 25, 2021 | 319.24 | 325.33 | 310.73 | 324.04 | 277,585 | +0.58(+0.18%) |
Mar 24, 2021 | 331.03 | 331.25 | 323.35 | 323.47 | 260,944 | -5.58(-1.70%) |
Mar 23, 2021 | 340.42 | 341.95 | 325.91 | 329.05 | 457,268 | -11.28(-3.31%) |
Mar 22, 2021 | 339.75 | 347.83 | 335.96 | 340.32 | 419,782 | +4.94(+1.47%) |
Mar 19, 2021 | 334.72 | 341.84 | 329.18 | 335.38 | 1,176,647 | +7.25(+2.21%) |
Mar 18, 2021 | 337.35 | 342.48 | 327.96 | 328.13 | 518,486 | -16.07(-4.67%) |
Mar 17, 2021 | 327.84 | 348.63 | 323.28 | 344.19 | 710,175 | +9.33(+2.79%) |
Mar 16, 2021 | 339.55 | 343.91 | 332.63 | 334.86 | 268,526 | +0.99(+0.30%) |
Mar 15, 2021 | 324.93 | 334.50 | 322.98 | 333.87 | 348,578 | +10.40(+3.21%) |
Mar 12, 2021 | 323.06 | 325.71 | 317.65 | 323.48 | 436,727 | -6.45(-1.95%) |
Mar 11, 2021 | 331.92 | 336.89 | 328.52 | 329.93 | 584,348 | +13.87(+4.39%) |
Mar 10, 2021 | 323.12 | 326.76 | 315.40 | 316.06 | 585,525 | -0.44(-0.14%) |
Mar 09, 2021 | 307.67 | 326.43 | 306.01 | 316.50 | 1,079,112 | +21.31(+7.22%) |
Mar 08, 2021 | 322.55 | 326.07 | 294.66 | 295.18 | 739,681 | -30.16(-9.27%) |
Mar 05, 2021 | 326.76 | 330.78 | 302.09 | 325.34 | 674,430 | +4.83(+1.51%) |
Mar 04, 2021 | 342.58 | 344.13 | 318.55 | 320.51 | 827,154 | -26.23(-7.56%) |
Mar 03, 2021 | 361.87 | 364.89 | 346.35 | 346.75 | 376,044 | -15.41(-4.26%) |
Mar 02, 2021 | 381.56 | 381.56 | 360.89 | 362.16 | 362,984 | -18.05(-4.75%) |
Mar 01, 2021 | 372.94 | 382.86 | 370.41 | 380.21 | 455,282 | +14.20(+3.88%) |
Feb 26, 2021 | 360.04 | 368.67 | 355.86 | 366.01 | 458,625 | +11.66(+3.29%) |
Feb 25, 2021 | 373.03 | 377.46 | 352.48 | 354.35 | 386,407 | -24.69(-6.52%) |
Feb 24, 2021 | 361.89 | 379.59 | 355.72 | 379.04 | 449,125 | +15.83(+4.36%) |
Feb 23, 2021 | 348.28 | 367.45 | 343.66 | 363.21 | 543,539 | -0.98(-0.27%) |
Feb 22, 2021 | 375.17 | 380.13 | 362.23 | 364.19 | 518,215 | -20.61(-5.36%) |
Feb 19, 2021 | 371.29 | 385.53 | 369.56 | 384.80 | 481,546 | +17.46(+4.75%) |
Feb 18, 2021 | 367.20 | 369.15 | 359.10 | 367.34 | 324,351 | -4.30(-1.16%) |
Feb 17, 2021 | 373.83 | 376.21 | 363.40 | 371.64 | 394,355 | -7.50(-1.98%) |
Feb 16, 2021 | 380.25 | 389.82 | 377.57 | 379.14 | 503,940 | +1.99(+0.53%) |
Feb 12, 2021 | 375.75 | 380.01 | 368.73 | 377.15 | 431,713 | +1.22(+0.32%) |
Feb 11, 2021 | 371.20 | 377.23 | 362.59 | 375.93 | 10,236,046 | +10.68(+2.92%) |
Feb 10, 2021 | 371.33 | 374.98 | 362.15 | 365.24 | 672,415 | -5.30(-1.43%) |
Feb 09, 2021 | 358.73 | 374.14 | 356.71 | 370.54 | 1,117,194 | +10.30(+2.86%) |
Feb 08, 2021 | 355.73 | 361.97 | 350.74 | 360.24 | 558,058 | +8.90(+2.53%) |
Feb 05, 2021 | 379.28 | 383.57 | 348.88 | 351.34 | 793,538 | -7.91(-2.20%) |
Feb 04, 2021 | 360.82 | 364.30 | 352.47 | 359.24 | 522,022 | +1.54(+0.43%) |
Feb 03, 2021 | 367.00 | 370.86 | 355.66 | 357.70 | 364,339 | -8.36(-2.28%) |
Feb 02, 2021 | 365.97 | 369.66 | 359.63 | 366.06 | 296,619 | +6.49(+1.80%) |