Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 382.95 | 383.77 | 380.42 | 380.85 | 2,437,845 | -2.63(-0.68%) |
Apr 29, 2021 | 378.89 | 384.06 | 378.46 | 383.47 | 2,090,587 | +6.65(+1.76%) |
Apr 28, 2021 | 377.39 | 379.12 | 375.60 | 376.83 | 1,974,791 | +0.09(+0.02%) |
Apr 27, 2021 | 376.89 | 378.49 | 374.64 | 376.74 | 1,841,383 | -1.30(-0.34%) |
Apr 26, 2021 | 381.81 | 381.99 | 377.42 | 378.04 | 1,719,610 | -4.25(-1.11%) |
Apr 23, 2021 | 377.81 | 383.89 | 376.74 | 382.29 | 2,370,095 | +3.60(+0.95%) |
Apr 22, 2021 | 380.50 | 380.81 | 375.49 | 378.69 | 2,847,002 | -2.17(-0.57%) |
Apr 21, 2021 | 380.90 | 383.41 | 377.64 | 380.86 | 2,589,879 | +2.18(+0.58%) |
Apr 20, 2021 | 372.31 | 379.97 | 371.89 | 378.68 | 3,506,106 | +6.39(+1.72%) |
Apr 19, 2021 | 372.44 | 375.68 | 370.98 | 372.29 | 3,105,298 | -1.12(-0.30%) |
Apr 16, 2021 | 376.19 | 376.19 | 368.10 | 373.41 | 4,746,264 | +0.96(+0.26%) |
Apr 15, 2021 | 362.89 | 374.70 | 362.89 | 372.45 | 4,698,716 | +13.73(+3.83%) |
Apr 14, 2021 | 358.44 | 360.99 | 357.72 | 358.72 | 2,936,879 | +1.08(+0.30%) |
Apr 13, 2021 | 359.31 | 362.23 | 357.48 | 357.64 | 2,777,343 | -1.70(-0.47%) |
Apr 12, 2021 | 357.62 | 362.73 | 357.19 | 359.34 | 3,201,077 | -0.02(-0.01%) |
Apr 09, 2021 | 351.77 | 359.66 | 350.48 | 359.36 | 2,600,466 | +10.90(+3.13%) |
Apr 08, 2021 | 346.76 | 350.39 | 346.76 | 348.46 | 2,540,936 | -0.72(-0.21%) |
Apr 07, 2021 | 347.80 | 349.41 | 344.32 | 349.18 | 2,260,734 | +1.21(+0.35%) |
Apr 06, 2021 | 352.18 | 353.14 | 346.39 | 347.97 | 2,825,111 | -5.55(-1.57%) |
Apr 05, 2021 | 352.98 | 355.86 | 351.09 | 353.51 | 2,837,105 | +2.97(+0.85%) |
Apr 01, 2021 | 355.44 | 355.91 | 349.29 | 350.55 | 3,118,067 | -4.77(-1.34%) |
Mar 31, 2021 | 356.02 | 360.03 | 355.06 | 355.32 | 3,514,678 | -1.42(-0.40%) |
Mar 30, 2021 | 360.55 | 362.78 | 355.06 | 356.74 | 3,210,511 | -5.25(-1.45%) |
Mar 29, 2021 | 359.42 | 363.37 | 358.11 | 362.00 | 2,869,590 | +2.46(+0.69%) |
Mar 26, 2021 | 354.94 | 360.09 | 353.62 | 359.53 | 3,099,218 | +5.15(+1.45%) |
Mar 25, 2021 | 353.92 | 355.36 | 347.03 | 354.38 | 3,163,925 | +0.47(+0.13%) |
Mar 24, 2021 | 349.57 | 356.97 | 349.06 | 353.92 | 3,567,885 | +2.01(+0.57%) |
Mar 23, 2021 | 352.25 | 354.81 | 350.69 | 351.91 | 3,244,845 | +1.57(+0.45%) |
Mar 22, 2021 | 348.57 | 351.99 | 343.90 | 350.35 | 3,670,326 | +1.22(+0.35%) |
Mar 19, 2021 | 345.63 | 353.78 | 342.85 | 349.12 | 8,977,022 | +3.37(+0.98%) |
Mar 18, 2021 | 336.99 | 347.92 | 336.48 | 345.75 | 3,467,740 | +9.42(+2.80%) |
Mar 17, 2021 | 339.18 | 341.95 | 335.99 | 336.33 | 2,757,171 | -2.31(-0.68%) |
Mar 16, 2021 | 337.62 | 339.36 | 336.07 | 338.64 | 3,041,085 | +0.69(+0.20%) |
Mar 15, 2021 | 340.85 | 341.83 | 335.72 | 337.95 | 2,454,156 | -2.04(-0.60%) |
Mar 12, 2021 | 337.27 | 340.76 | 336.14 | 339.99 | 2,187,055 | +3.98(+1.19%) |
Mar 11, 2021 | 333.78 | 338.74 | 332.94 | 336.01 | 2,648,655 | +3.33(+1.00%) |
Mar 10, 2021 | 335.98 | 337.32 | 331.63 | 332.68 | 3,164,928 | -2.26(-0.68%) |
Mar 09, 2021 | 335.84 | 343.77 | 334.34 | 334.94 | 4,494,727 | +1.72(+0.52%) |
Mar 08, 2021 | 330.21 | 336.87 | 328.87 | 333.22 | 3,593,390 | +2.92(+0.88%) |
Mar 05, 2021 | 318.81 | 331.43 | 318.81 | 330.30 | 4,795,073 | +12.65(+3.98%) |
Mar 04, 2021 | 318.00 | 324.34 | 316.57 | 317.65 | 5,243,398 | +0.89(+0.28%) |
Mar 03, 2021 | 317.19 | 321.79 | 316.67 | 316.76 | 3,193,602 | -1.68(-0.53%) |
Mar 02, 2021 | 318.79 | 321.33 | 317.73 | 318.44 | 2,699,156 | -0.01(-0.00%) |
Mar 01, 2021 | 318.18 | 322.50 | 317.53 | 318.45 | 4,411,878 | +2.31(+0.73%) |
Feb 26, 2021 | 314.55 | 321.56 | 313.89 | 316.14 | 5,706,168 | +3.19(+1.02%) |
Feb 25, 2021 | 314.98 | 317.45 | 311.52 | 312.95 | 2,919,500 | -3.18(-1.01%) |
Feb 24, 2021 | 312.59 | 317.45 | 310.26 | 316.13 | 3,529,879 | +2.57(+0.82%) |
Feb 23, 2021 | 313.97 | 317.78 | 310.83 | 313.56 | 3,389,707 | +1.78(+0.57%) |
Feb 22, 2021 | 305.94 | 313.12 | 304.85 | 311.78 | 2,824,998 | +2.91(+0.94%) |
Feb 19, 2021 | 312.84 | 312.93 | 308.42 | 308.87 | 2,431,374 | -3.65(-1.17%) |
Feb 18, 2021 | 310.13 | 313.63 | 309.46 | 312.52 | 2,504,710 | +1.48(+0.47%) |
Feb 17, 2021 | 307.68 | 312.70 | 306.64 | 311.04 | 2,771,687 | +2.13(+0.69%) |
Feb 16, 2021 | 312.04 | 313.88 | 306.87 | 308.91 | 4,559,704 | -3.44(-1.10%) |
Feb 12, 2021 | 315.63 | 316.31 | 312.01 | 312.35 | 2,901,318 | -4.60(-1.45%) |
Feb 11, 2021 | 318.79 | 320.35 | 315.46 | 316.95 | 2,917,603 | -0.31(-0.10%) |
Feb 10, 2021 | 316.56 | 319.51 | 313.81 | 317.26 | 4,325,419 | +3.59(+1.14%) |
Feb 09, 2021 | 308.22 | 315.02 | 306.14 | 313.68 | 4,303,061 | +5.03(+1.63%) |
Feb 08, 2021 | 311.18 | 311.19 | 308.13 | 308.64 | 4,999,543 | -0.16(-0.05%) |
Feb 05, 2021 | 316.04 | 317.34 | 307.83 | 308.80 | 7,595,509 | -4.58(-1.46%) |
Feb 04, 2021 | 316.24 | 319.06 | 312.50 | 313.38 | 6,264,012 | -8.15(-2.54%) |
Feb 03, 2021 | 321.64 | 323.70 | 318.41 | 321.54 | 2,666,086 | -0.79(-0.25%) |
Feb 02, 2021 | 320.79 | 327.96 | 320.79 | 322.33 | 2,785,782 | +4.49(+1.41%) |