Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 397.23 | 399.44 | 390.48 | 392.84 | 947,200 | -7.09(-1.77%) |
Apr 29, 2021 | 407.74 | 411.03 | 396.89 | 399.93 | 733,375 | -5.61(-1.38%) |
Apr 28, 2021 | 414.62 | 417.00 | 393.00 | 405.54 | 859,700 | -8.01(-1.94%) |
Apr 27, 2021 | 417.19 | 422.64 | 413.55 | 413.55 | 903,374 | -7.21(-1.71%) |
Apr 26, 2021 | 417.75 | 421.06 | 412.84 | 420.76 | 854,132 | +5.79(+1.40%) |
Apr 23, 2021 | 410.93 | 416.71 | 410.04 | 414.97 | 798,200 | +6.55(+1.60%) |
Apr 22, 2021 | 402.02 | 411.43 | 402.02 | 408.42 | 678,867 | +5.09(+1.26%) |
Apr 21, 2021 | 398.03 | 404.07 | 395.01 | 403.33 | 554,637 | +4.94(+1.24%) |
Apr 20, 2021 | 401.83 | 406.95 | 395.49 | 398.39 | 571,049 | -5.79(-1.43%) |
Apr 19, 2021 | 398.05 | 405.25 | 393.35 | 404.18 | 906,453 | +5.18(+1.30%) |
Apr 16, 2021 | 401.89 | 402.39 | 390.52 | 399.00 | 1,177,000 | -2.96(-0.74%) |
Apr 15, 2021 | 403.76 | 407.72 | 399.62 | 401.96 | 980,036 | +3.89(+0.98%) |
Apr 14, 2021 | 406.65 | 408.58 | 396.62 | 398.07 | 655,573 | -5.08(-1.26%) |
Apr 13, 2021 | 400.13 | 407.00 | 399.68 | 403.15 | 701,892 | +4.16(+1.04%) |
Apr 12, 2021 | 402.78 | 405.00 | 395.04 | 398.99 | 646,297 | -4.38(-1.09%) |
Apr 09, 2021 | 406.26 | 406.26 | 394.50 | 403.37 | 662,100 | -0.37(-0.09%) |
Apr 08, 2021 | 405.22 | 409.19 | 402.21 | 403.74 | 749,842 | +3.19(+0.80%) |
Apr 07, 2021 | 412.15 | 414.62 | 398.68 | 400.55 | 1,000,339 | -14.29(-3.44%) |
Apr 06, 2021 | 424.36 | 426.44 | 412.99 | 414.84 | 3,177,704 | +30.30(+7.88%) |
Apr 05, 2021 | 386.03 | 387.92 | 379.26 | 384.54 | 1,005,549 | -0.50(-0.13%) |
Apr 01, 2021 | 393.21 | 398.94 | 380.74 | 385.04 | 1,361,100 | +0.98(+0.26%) |
Mar 31, 2021 | 373.21 | 389.05 | 373.02 | 384.06 | 2,494,693 | +15.10(+4.09%) |
Mar 30, 2021 | 394.40 | 405.19 | 364.24 | 368.96 | 4,515,299 | -26.04(-6.59%) |
Mar 29, 2021 | 401.50 | 402.98 | 389.54 | 395.00 | 1,373,735 | -6.46(-1.61%) |
Mar 26, 2021 | 400.00 | 402.73 | 393.48 | 401.46 | 1,161,300 | +3.33(+0.84%) |
Mar 25, 2021 | 403.54 | 409.91 | 394.32 | 398.13 | 1,275,027 | -8.67(-2.13%) |
Mar 24, 2021 | 417.66 | 421.55 | 404.80 | 406.80 | 652,798 | -9.63(-2.31%) |
Mar 23, 2021 | 431.39 | 431.73 | 416.22 | 416.43 | 711,534 | -13.49(-3.14%) |
Mar 22, 2021 | 416.24 | 431.15 | 416.24 | 429.92 | 1,138,913 | +14.02(+3.37%) |
Mar 19, 2021 | 410.74 | 418.00 | 407.00 | 415.90 | 1,225,500 | +6.71(+1.64%) |
Mar 18, 2021 | 412.47 | 415.92 | 405.33 | 409.19 | 950,653 | -10.93(-2.60%) |
Mar 17, 2021 | 413.97 | 424.11 | 408.65 | 420.12 | 887,373 | +0.59(+0.14%) |
Mar 16, 2021 | 421.06 | 425.52 | 412.03 | 419.53 | 1,086,777 | -0.79(-0.19%) |
Mar 15, 2021 | 404.31 | 421.88 | 404.31 | 420.32 | 943,460 | +15.20(+3.75%) |
Mar 12, 2021 | 402.41 | 405.74 | 393.80 | 405.12 | 687,900 | -7.77(-1.88%) |
Mar 11, 2021 | 406.57 | 418.42 | 404.60 | 412.89 | 669,795 | +13.44(+3.36%) |
Mar 10, 2021 | 407.86 | 417.28 | 399.17 | 399.45 | 709,377 | -1.41(-0.35%) |
Mar 09, 2021 | 391.21 | 405.91 | 391.21 | 400.86 | 965,398 | +17.24(+4.49%) |
Mar 08, 2021 | 396.47 | 404.48 | 383.09 | 383.62 | 908,727 | -15.23(-3.82%) |
Mar 05, 2021 | 402.24 | 403.48 | 382.41 | 398.85 | 1,181,700 | -0.76(-0.19%) |
Mar 04, 2021 | 413.35 | 418.35 | 395.69 | 399.61 | 1,267,202 | -16.80(-4.03%) |
Mar 03, 2021 | 436.56 | 437.11 | 416.17 | 416.41 | 1,130,522 | -24.60(-5.58%) |
Mar 02, 2021 | 444.61 | 448.35 | 438.07 | 441.01 | 752,954 | -5.49(-1.23%) |
Mar 01, 2021 | 450.06 | 451.74 | 443.14 | 446.50 | 865,427 | +7.09(+1.61%) |
Feb 26, 2021 | 439.41 | 445.98 | 432.06 | 439.41 | 1,457,500 | -6.45(-1.45%) |
Feb 25, 2021 | 460.81 | 461.76 | 437.16 | 445.86 | 1,294,010 | -15.19(-3.29%) |
Feb 24, 2021 | 462.00 | 466.04 | 448.08 | 461.05 | 1,135,719 | -3.49(-0.75%) |
Feb 23, 2021 | 463.13 | 469.61 | 450.16 | 464.54 | 1,317,085 | -6.02(-1.28%) |
Feb 22, 2021 | 477.81 | 482.84 | 468.48 | 470.56 | 995,336 | -15.70(-3.23%) |
Feb 19, 2021 | 488.18 | 494.00 | 479.55 | 486.26 | 936,000 | +0.47(+0.10%) |
Feb 18, 2021 | 486.75 | 490.05 | 475.60 | 485.79 | 921,163 | -8.45(-1.71%) |
Feb 17, 2021 | 485.86 | 496.96 | 481.50 | 494.24 | 921,598 | +1.69(+0.34%) |
Feb 16, 2021 | 506.40 | 508.38 | 487.34 | 492.55 | 1,512,867 | -12.21(-2.42%) |
Feb 12, 2021 | 453.31 | 555.77 | 452.33 | 504.76 | 3,378,300 | +53.54(+11.87%) |
Feb 11, 2021 | 454.13 | 456.66 | 445.51 | 451.22 | 900,938 | +1.22(+0.27%) |
Feb 10, 2021 | 450.97 | 460.52 | 448.41 | 450.00 | 1,014,149 | -3.00(-0.66%) |
Feb 09, 2021 | 450.00 | 453.80 | 442.09 | 453.00 | 917,062 | +1.94(+0.43%) |
Feb 08, 2021 | 432.44 | 451.36 | 431.02 | 451.06 | 1,128,858 | +22.15(+5.16%) |
Feb 05, 2021 | 431.90 | 432.48 | 422.55 | 428.91 | 792,100 | +0.27(+0.06%) |
Feb 04, 2021 | 425.39 | 432.00 | 419.30 | 428.64 | 782,675 | +8.44(+2.01%) |
Feb 03, 2021 | 440.14 | 440.50 | 419.70 | 420.20 | 961,219 | -20.05(-4.55%) |
Feb 02, 2021 | 444.84 | 453.00 | 432.44 | 440.25 | 928,752 | -3.13(-0.71%) |