Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 424.42 | 425.36 | 419.00 | 421.17 | 2,097,760 | -9.31(-2.16%) |
Apr 29, 2021 | 433.63 | 433.63 | 423.79 | 430.49 | 1,586,400 | +6.54(+1.54%) |
Apr 28, 2021 | 429.64 | 430.19 | 421.04 | 423.94 | 1,726,363 | -6.60(-1.53%) |
Apr 27, 2021 | 437.33 | 437.85 | 429.35 | 430.55 | 1,437,046 | -5.08(-1.17%) |
Apr 26, 2021 | 431.16 | 437.45 | 427.98 | 435.62 | 1,979,101 | +5.28(+1.23%) |
Apr 23, 2021 | 423.29 | 431.93 | 422.37 | 430.34 | 2,479,467 | +10.17(+2.42%) |
Apr 22, 2021 | 420.16 | 425.74 | 414.53 | 420.17 | 2,930,741 | -4.32(-1.02%) |
Apr 21, 2021 | 420.27 | 425.00 | 417.85 | 424.49 | 2,810,506 | +2.34(+0.55%) |
Apr 20, 2021 | 424.69 | 426.56 | 419.64 | 422.15 | 2,071,912 | -4.38(-1.03%) |
Apr 19, 2021 | 439.94 | 440.19 | 424.73 | 426.53 | 2,850,401 | -15.50(-3.51%) |
Apr 16, 2021 | 443.59 | 444.79 | 440.17 | 442.03 | 1,761,547 | -1.12(-0.25%) |
Apr 15, 2021 | 444.66 | 445.28 | 440.17 | 443.15 | 1,989,847 | +2.49(+0.57%) |
Apr 14, 2021 | 445.43 | 451.63 | 438.71 | 440.65 | 1,973,665 | -7.07(-1.58%) |
Apr 13, 2021 | 447.76 | 450.74 | 443.42 | 447.73 | 1,654,915 | +1.19(+0.27%) |
Apr 12, 2021 | 444.93 | 448.15 | 441.85 | 446.54 | 2,518,036 | -1.31(-0.29%) |
Apr 09, 2021 | 443.15 | 448.05 | 439.95 | 447.85 | 1,799,891 | -0.36(-0.08%) |
Apr 08, 2021 | 450.51 | 450.51 | 443.26 | 448.21 | 1,962,440 | +2.79(+0.63%) |
Apr 07, 2021 | 443.16 | 446.76 | 441.30 | 445.42 | 1,307,653 | -1.30(-0.29%) |
Apr 06, 2021 | 446.02 | 450.74 | 441.06 | 446.72 | 1,956,273 | -4.26(-0.94%) |
Apr 05, 2021 | 443.42 | 452.05 | 440.21 | 450.98 | 2,487,231 | +11.57(+2.63%) |
Apr 01, 2021 | 435.83 | 439.99 | 433.18 | 439.41 | 2,548,572 | +11.35(+2.65%) |
Mar 31, 2021 | 423.76 | 431.21 | 417.67 | 428.06 | 3,106,977 | +6.92(+1.64%) |
Mar 30, 2021 | 428.26 | 428.38 | 416.95 | 421.14 | 3,025,734 | -15.20(-3.48%) |
Mar 29, 2021 | 443.52 | 444.22 | 432.32 | 436.33 | 3,077,346 | -8.70(-1.95%) |
Mar 26, 2021 | 421.58 | 445.92 | 421.58 | 445.03 | 3,132,939 | +18.78(+4.41%) |
Mar 25, 2021 | 420.03 | 428.39 | 414.81 | 426.25 | 1,899,662 | +4.09(+0.97%) |
Mar 24, 2021 | 433.41 | 433.90 | 421.79 | 422.16 | 2,261,900 | -6.27(-1.46%) |
Mar 23, 2021 | 437.40 | 438.87 | 427.13 | 428.43 | 2,676,048 | -10.36(-2.36%) |
Mar 22, 2021 | 436.60 | 444.33 | 435.46 | 438.79 | 3,445,220 | +0.76(+0.17%) |
Mar 19, 2021 | 421.96 | 440.08 | 419.24 | 438.03 | 11,763,360 | +12.84(+3.02%) |
Mar 18, 2021 | 434.73 | 442.78 | 424.82 | 425.19 | 3,136,831 | -17.81(-4.02%) |
Mar 17, 2021 | 430.82 | 446.37 | 430.56 | 443.00 | 2,592,713 | +4.96(+1.13%) |
Mar 16, 2021 | 431.71 | 443.37 | 428.17 | 438.04 | 3,404,623 | +6.79(+1.57%) |
Mar 15, 2021 | 416.97 | 431.68 | 415.15 | 431.25 | 3,411,305 | +17.95(+4.34%) |
Mar 12, 2021 | 407.98 | 415.43 | 407.21 | 413.30 | 2,063,834 | -2.31(-0.56%) |
Mar 11, 2021 | 411.33 | 419.05 | 404.98 | 415.61 | 2,855,946 | +14.75(+3.68%) |
Mar 10, 2021 | 410.97 | 415.92 | 398.58 | 400.86 | 2,172,689 | -5.50(-1.35%) |
Mar 09, 2021 | 399.12 | 409.39 | 394.46 | 406.37 | 4,134,655 | +20.47(+5.31%) |
Mar 08, 2021 | 409.32 | 410.36 | 384.07 | 385.89 | 4,936,109 | -26.46(-6.42%) |
Mar 05, 2021 | 416.12 | 417.72 | 396.65 | 412.36 | 4,630,036 | +6.00(+1.48%) |
Mar 04, 2021 | 422.92 | 427.80 | 404.38 | 406.36 | 3,762,397 | -17.84(-4.20%) |
Mar 03, 2021 | 437.88 | 440.98 | 423.19 | 424.19 | 2,601,932 | -15.99(-3.63%) |
Mar 02, 2021 | 449.21 | 449.66 | 439.34 | 440.18 | 2,022,729 | -8.31(-1.85%) |
Mar 01, 2021 | 436.96 | 448.87 | 434.08 | 448.49 | 2,693,790 | +18.06(+4.19%) |
Feb 26, 2021 | 428.29 | 435.83 | 422.07 | 430.43 | 2,471,776 | +11.64(+2.78%) |
Feb 25, 2021 | 434.90 | 439.14 | 417.00 | 418.79 | 2,525,553 | -21.73(-4.93%) |
Feb 24, 2021 | 428.42 | 441.00 | 423.82 | 440.52 | 1,650,325 | +8.23(+1.90%) |
Feb 23, 2021 | 431.69 | 434.78 | 417.78 | 432.29 | 2,325,547 | -4.08(-0.94%) |
Feb 22, 2021 | 443.37 | 445.76 | 435.42 | 436.38 | 1,851,699 | -12.46(-2.78%) |
Feb 19, 2021 | 446.35 | 453.58 | 445.91 | 448.83 | 1,964,277 | +6.14(+1.39%) |
Feb 18, 2021 | 439.92 | 444.67 | 435.25 | 442.70 | 1,798,842 | +0.71(+0.16%) |
Feb 17, 2021 | 442.71 | 445.32 | 435.18 | 441.98 | 1,537,507 | -6.09(-1.36%) |
Feb 16, 2021 | 448.05 | 453.25 | 446.14 | 448.07 | 1,654,733 | +2.57(+0.58%) |
Feb 12, 2021 | 438.23 | 446.14 | 435.02 | 445.50 | 1,479,266 | +7.26(+1.66%) |
Feb 11, 2021 | 433.93 | 439.11 | 429.81 | 438.24 | 1,869,159 | +7.64(+1.77%) |
Feb 10, 2021 | 437.15 | 437.40 | 426.42 | 430.60 | 1,592,370 | -4.19(-0.96%) |
Feb 09, 2021 | 432.38 | 435.30 | 429.29 | 434.79 | 1,392,652 | +1.77(+0.41%) |
Feb 08, 2021 | 429.40 | 433.68 | 426.50 | 433.02 | 1,922,364 | +6.13(+1.44%) |
Feb 05, 2021 | 434.52 | 436.89 | 426.30 | 426.89 | 1,363,335 | -4.23(-0.98%) |
Feb 04, 2021 | 421.39 | 431.61 | 419.08 | 431.13 | 1,663,538 | +4.98(+1.17%) |
Feb 03, 2021 | 436.90 | 438.35 | 425.58 | 426.14 | 1,948,347 | -10.71(-2.45%) |
Feb 02, 2021 | 430.33 | 436.93 | 428.72 | 436.85 | 1,760,992 | +9.29(+2.17%) |