Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 16, 2021 | 435.73 | 436.99 | 431.94 | 435.28 | 1,941,009 | +1.34(+0.31%) |
Apr 15, 2021 | 423.97 | 437.23 | 423.97 | 433.94 | 1,151,351 | +11.19(+2.65%) |
Apr 14, 2021 | 417.84 | 424.74 | 417.30 | 422.75 | 640,194 | +5.64(+1.35%) |
Apr 13, 2021 | 411.55 | 420.00 | 411.55 | 417.11 | 687,611 | +3.90(+0.94%) |
Apr 12, 2021 | 418.50 | 421.91 | 412.65 | 413.21 | 790,038 | -4.53(-1.08%) |
Apr 09, 2021 | 407.80 | 417.74 | 407.80 | 417.74 | 757,200 | +10.59(+2.60%) |
Apr 08, 2021 | 409.07 | 411.29 | 406.28 | 407.15 | 913,394 | -4.58(-1.11%) |
Apr 07, 2021 | 408.34 | 411.73 | 406.72 | 411.73 | 554,777 | +4.40(+1.08%) |
Apr 06, 2021 | 412.95 | 412.95 | 405.33 | 407.33 | 1,265,738 | -5.82(-1.41%) |
Apr 05, 2021 | 415.77 | 417.99 | 412.08 | 413.15 | 760,800 | +0.33(+0.08%) |
Apr 01, 2021 | 418.68 | 419.58 | 410.64 | 412.82 | 776,400 | -6.43(-1.53%) |
Mar 31, 2021 | 424.77 | 426.32 | 418.88 | 419.25 | 829,400 | -6.46(-1.52%) |
Mar 30, 2021 | 424.51 | 428.48 | 423.00 | 425.71 | 810,931 | +0.44(+0.10%) |
Mar 29, 2021 | 423.50 | 429.85 | 422.62 | 425.27 | 749,354 | +1.67(+0.39%) |
Mar 26, 2021 | 419.48 | 423.97 | 416.49 | 423.60 | 762,500 | +7.15(+1.72%) |
Mar 25, 2021 | 413.74 | 417.82 | 408.46 | 416.45 | 763,212 | +1.79(+0.43%) |
Mar 24, 2021 | 403.69 | 417.86 | 403.69 | 414.66 | 1,104,400 | +10.65(+2.64%) |
Mar 23, 2021 | 406.62 | 407.82 | 402.72 | 404.01 | 843,173 | -0.36(-0.09%) |
Mar 22, 2021 | 404.00 | 405.35 | 397.06 | 404.37 | 1,163,381 | -5.45(-1.33%) |
Mar 19, 2021 | 406.65 | 413.75 | 403.26 | 409.82 | 1,923,100 | +2.07(+0.51%) |
Mar 18, 2021 | 402.07 | 411.54 | 402.07 | 407.75 | 1,019,743 | +4.62(+1.15%) |
Mar 17, 2021 | 403.99 | 408.60 | 402.21 | 403.13 | 921,435 | +0.01(+0.00%) |
Mar 16, 2021 | 406.00 | 407.60 | 400.40 | 403.12 | 871,666 | -2.94(-0.72%) |
Mar 15, 2021 | 408.84 | 409.40 | 402.37 | 406.06 | 637,888 | -0.47(-0.12%) |
Mar 12, 2021 | 401.92 | 406.76 | 401.92 | 406.53 | 723,200 | +5.12(+1.28%) |
Mar 11, 2021 | 403.30 | 407.71 | 401.05 | 401.41 | 928,138 | -1.60(-0.40%) |
Mar 10, 2021 | 405.81 | 408.77 | 402.55 | 403.01 | 841,036 | +0.16(+0.04%) |
Mar 09, 2021 | 402.38 | 409.43 | 401.53 | 402.85 | 1,029,296 | +1.78(+0.44%) |
Mar 08, 2021 | 400.00 | 407.39 | 397.53 | 401.07 | 1,101,779 | +1.68(+0.42%) |
Mar 05, 2021 | 388.84 | 400.79 | 388.64 | 399.39 | 1,495,100 | +10.83(+2.79%) |
Mar 04, 2021 | 382.16 | 396.08 | 381.01 | 388.56 | 1,452,963 | +5.95(+1.56%) |
Mar 03, 2021 | 384.34 | 387.14 | 382.20 | 382.61 | 548,917 | -3.69(-0.96%) |
Mar 02, 2021 | 386.30 | 388.72 | 381.99 | 386.30 | 845,410 | +1.38(+0.36%) |
Mar 01, 2021 | 381.47 | 388.00 | 381.47 | 384.92 | 942,810 | +5.27(+1.39%) |
Feb 26, 2021 | 383.61 | 390.03 | 379.00 | 379.65 | 1,284,900 | -0.94(-0.25%) |
Feb 25, 2021 | 380.00 | 385.57 | 377.84 | 380.59 | 815,517 | -0.81(-0.21%) |
Feb 24, 2021 | 376.91 | 385.33 | 376.24 | 381.40 | 1,018,154 | +3.11(+0.82%) |
Feb 23, 2021 | 380.53 | 382.42 | 374.45 | 378.29 | 982,371 | -1.60(-0.42%) |
Feb 22, 2021 | 373.50 | 381.76 | 371.46 | 379.89 | 1,028,357 | +2.98(+0.79%) |
Feb 19, 2021 | 377.72 | 380.00 | 374.83 | 376.91 | 1,006,000 | -1.42(-0.38%) |
Feb 18, 2021 | 378.96 | 380.24 | 375.38 | 378.33 | 910,383 | +0.81(+0.21%) |
Feb 17, 2021 | 374.23 | 383.24 | 372.92 | 377.52 | 1,007,591 | +2.37(+0.63%) |
Feb 16, 2021 | 381.51 | 382.25 | 370.22 | 375.15 | 2,446,642 | -5.49(-1.44%) |
Feb 12, 2021 | 380.14 | 381.43 | 377.28 | 380.64 | 1,015,100 | -0.55(-0.14%) |
Feb 11, 2021 | 379.48 | 383.92 | 375.01 | 381.19 | 1,594,490 | +3.19(+0.84%) |
Feb 10, 2021 | 384.89 | 385.56 | 376.76 | 378.00 | 1,602,312 | -4.59(-1.20%) |
Feb 09, 2021 | 378.78 | 384.87 | 377.00 | 382.59 | 1,622,270 | +4.25(+1.12%) |
Feb 08, 2021 | 381.89 | 382.00 | 374.64 | 378.34 | 1,399,805 | -0.96(-0.25%) |
Feb 05, 2021 | 386.26 | 388.22 | 374.30 | 379.30 | 1,672,100 | -5.79(-1.50%) |
Feb 04, 2021 | 376.71 | 385.39 | 373.93 | 385.09 | 1,204,766 | +5.16(+1.36%) |
Feb 03, 2021 | 374.93 | 388.55 | 373.57 | 379.93 | 1,301,829 | +2.94(+0.78%) |
Feb 02, 2021 | 383.31 | 391.30 | 376.99 | 376.99 | 1,366,684 | -2.91(-0.77%) |