Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 388.36 | 392.59 | 381.18 | 381.79 | 312,630 | -9.76(-2.49%) |
Apr 29, 2021 | 398.79 | 398.79 | 386.00 | 391.55 | 279,322 | -6.81(-1.71%) |
Apr 28, 2021 | 396.53 | 401.30 | 392.92 | 398.37 | 248,770 | +0.85(+0.21%) |
Apr 27, 2021 | 400.28 | 402.01 | 394.31 | 397.51 | 246,142 | -0.72(-0.18%) |
Apr 26, 2021 | 395.45 | 400.89 | 389.54 | 398.23 | 273,000 | +1.36(+0.34%) |
Apr 23, 2021 | 393.98 | 397.66 | 389.70 | 396.87 | 293,197 | +9.50(+2.45%) |
Apr 22, 2021 | 387.50 | 395.04 | 382.09 | 387.36 | 313,096 | +1.76(+0.46%) |
Apr 21, 2021 | 379.77 | 387.45 | 377.41 | 385.61 | 208,553 | +5.79(+1.52%) |
Apr 20, 2021 | 389.14 | 394.79 | 378.40 | 379.81 | 246,543 | -10.69(-2.74%) |
Apr 19, 2021 | 393.31 | 398.62 | 386.30 | 390.50 | 279,631 | -5.25(-1.33%) |
Apr 16, 2021 | 397.27 | 397.27 | 391.79 | 395.75 | 264,099 | +0.29(+0.07%) |
Apr 15, 2021 | 386.25 | 398.12 | 385.80 | 395.47 | 512,285 | +11.65(+3.04%) |
Apr 14, 2021 | 388.66 | 399.44 | 382.08 | 383.82 | 269,521 | -3.24(-0.84%) |
Apr 13, 2021 | 380.83 | 390.65 | 379.86 | 387.06 | 297,591 | +8.64(+2.28%) |
Apr 12, 2021 | 374.01 | 381.04 | 371.37 | 378.41 | 258,052 | -0.22(-0.06%) |
Apr 09, 2021 | 374.27 | 380.04 | 368.57 | 378.63 | 262,488 | +2.17(+0.58%) |
Apr 08, 2021 | 374.33 | 383.65 | 371.76 | 376.46 | 433,364 | +6.99(+1.89%) |
Apr 07, 2021 | 375.25 | 375.71 | 367.20 | 369.46 | 312,927 | -5.94(-1.58%) |
Apr 06, 2021 | 371.85 | 382.01 | 367.31 | 375.40 | 461,380 | +0.22(+0.06%) |
Apr 05, 2021 | 377.90 | 379.77 | 368.99 | 375.19 | 534,646 | +1.00(+0.27%) |
Apr 01, 2021 | 380.20 | 381.44 | 372.04 | 374.18 | 351,293 | +6.64(+1.81%) |
Mar 31, 2021 | 362.23 | 373.46 | 361.46 | 367.54 | 513,264 | +9.80(+2.74%) |
Mar 30, 2021 | 358.95 | 360.25 | 350.67 | 357.74 | 419,796 | -4.21(-1.16%) |
Mar 29, 2021 | 369.11 | 372.44 | 354.19 | 361.95 | 250,356 | -8.12(-2.20%) |
Mar 26, 2021 | 361.13 | 370.34 | 355.99 | 370.07 | 357,838 | +9.50(+2.63%) |
Mar 25, 2021 | 356.14 | 361.60 | 350.80 | 360.58 | 352,328 | -1.31(-0.36%) |
Mar 24, 2021 | 372.28 | 374.43 | 360.88 | 361.89 | 265,442 | -9.46(-2.55%) |
Mar 23, 2021 | 375.15 | 379.84 | 368.55 | 371.34 | 242,194 | -4.83(-1.28%) |
Mar 22, 2021 | 368.22 | 382.76 | 368.22 | 376.17 | 337,434 | +6.18(+1.67%) |
Mar 19, 2021 | 365.10 | 376.54 | 362.50 | 369.99 | 439,293 | +7.12(+1.96%) |
Mar 18, 2021 | 375.12 | 377.17 | 361.79 | 362.87 | 326,264 | -19.21(-5.03%) |
Mar 17, 2021 | 373.83 | 387.70 | 367.60 | 382.08 | 269,345 | +4.47(+1.18%) |
Mar 16, 2021 | 393.40 | 394.63 | 372.82 | 377.61 | 312,464 | -13.55(-3.46%) |
Mar 15, 2021 | 381.97 | 391.59 | 378.93 | 391.16 | 339,610 | +9.47(+2.48%) |
Mar 12, 2021 | 379.40 | 382.40 | 374.40 | 381.68 | 253,930 | -5.50(-1.42%) |
Mar 11, 2021 | 384.63 | 392.90 | 381.83 | 387.18 | 317,524 | +12.02(+3.20%) |
Mar 10, 2021 | 383.90 | 393.81 | 374.43 | 375.17 | 439,098 | -1.51(-0.40%) |
Mar 09, 2021 | 380.03 | 388.67 | 373.29 | 376.68 | 414,929 | +12.94(+3.56%) |
Mar 08, 2021 | 369.29 | 377.74 | 362.87 | 363.74 | 549,238 | -9.24(-2.48%) |
Mar 05, 2021 | 376.70 | 378.29 | 349.33 | 372.97 | 827,135 | +26.66(+7.70%) |
Mar 04, 2021 | 358.37 | 361.86 | 338.52 | 346.31 | 479,331 | -14.29(-3.96%) |
Mar 03, 2021 | 373.18 | 374.49 | 358.58 | 360.61 | 372,900 | -17.01(-4.51%) |
Mar 02, 2021 | 387.69 | 388.37 | 377.39 | 377.62 | 374,891 | -6.69(-1.74%) |
Mar 01, 2021 | 381.71 | 388.78 | 378.10 | 384.31 | 421,618 | +12.62(+3.40%) |
Feb 26, 2021 | 370.19 | 376.37 | 364.96 | 371.69 | 453,288 | +5.89(+1.61%) |
Feb 25, 2021 | 382.25 | 383.25 | 361.76 | 365.80 | 437,866 | -18.53(-4.82%) |
Feb 24, 2021 | 373.42 | 384.65 | 363.55 | 384.33 | 572,501 | +9.54(+2.55%) |
Feb 23, 2021 | 370.29 | 378.30 | 353.51 | 374.79 | 622,998 | -3.36(-0.89%) |
Feb 22, 2021 | 391.02 | 392.18 | 377.05 | 378.15 | 383,854 | -19.26(-4.85%) |
Feb 19, 2021 | 399.57 | 409.18 | 396.78 | 397.40 | 627,877 | -1.41(-0.35%) |
Feb 18, 2021 | 387.30 | 403.32 | 381.92 | 398.81 | 436,065 | +9.73(+2.50%) |
Feb 17, 2021 | 383.76 | 389.77 | 374.33 | 389.08 | 644,503 | +1.75(+0.45%) |
Feb 16, 2021 | 411.06 | 411.06 | 386.37 | 387.33 | 562,486 | -22.83(-5.57%) |
Feb 12, 2021 | 401.04 | 410.87 | 399.18 | 410.17 | 462,450 | +5.62(+1.39%) |
Feb 11, 2021 | 426.44 | 440.12 | 399.62 | 404.55 | 772,296 | -18.25(-4.32%) |
Feb 10, 2021 | 431.04 | 431.06 | 416.41 | 422.80 | 417,718 | -7.27(-1.69%) |
Feb 09, 2021 | 426.38 | 432.54 | 422.12 | 430.07 | 269,793 | +3.52(+0.82%) |
Feb 08, 2021 | 433.03 | 438.41 | 424.04 | 426.55 | 297,937 | -4.71(-1.09%) |
Feb 05, 2021 | 429.42 | 436.01 | 427.07 | 431.26 | 407,274 | +6.02(+1.42%) |
Feb 04, 2021 | 415.11 | 426.16 | 411.87 | 425.24 | 317,293 | +12.60(+3.05%) |
Feb 03, 2021 | 411.67 | 416.79 | 406.98 | 412.64 | 414,412 | +3.38(+0.83%) |
Feb 02, 2021 | 397.50 | 413.36 | 391.79 | 409.26 | 348,243 | +15.51(+3.94%) |