Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 401.66 | 414.02 | 401.43 | 407.80 | 759,963 | +6.14(+1.53%) |
Apr 29, 2021 | 387.62 | 404.92 | 377.79 | 401.66 | 1,178,764 | +11.62(+2.98%) |
Apr 28, 2021 | 387.22 | 394.67 | 385.72 | 390.04 | 934,495 | +2.82(+0.73%) |
Apr 27, 2021 | 386.25 | 389.49 | 385.74 | 387.22 | 472,920 | +0.79(+0.20%) |
Apr 26, 2021 | 385.21 | 388.81 | 381.99 | 386.43 | 450,254 | +2.41(+0.63%) |
Apr 23, 2021 | 385.80 | 387.21 | 381.88 | 384.02 | 381,535 | -1.01(-0.26%) |
Apr 22, 2021 | 382.42 | 386.79 | 379.95 | 385.03 | 444,889 | +3.82(+1.00%) |
Apr 21, 2021 | 384.43 | 384.43 | 380.04 | 381.21 | 360,863 | -3.14(-0.82%) |
Apr 20, 2021 | 384.57 | 388.31 | 382.86 | 384.35 | 583,686 | +0.09(+0.02%) |
Apr 19, 2021 | 380.03 | 385.64 | 380.03 | 384.26 | 422,200 | +3.02(+0.79%) |
Apr 16, 2021 | 381.40 | 382.38 | 378.80 | 381.24 | 262,642 | +1.78(+0.47%) |
Apr 15, 2021 | 378.50 | 379.88 | 375.03 | 379.46 | 470,234 | +2.27(+0.60%) |
Apr 14, 2021 | 381.02 | 382.63 | 374.27 | 377.19 | 415,791 | -4.14(-1.09%) |
Apr 13, 2021 | 378.72 | 383.65 | 377.62 | 381.33 | 512,604 | +4.16(+1.10%) |
Apr 12, 2021 | 377.61 | 379.06 | 374.01 | 377.17 | 435,260 | +0.26(+0.07%) |
Apr 09, 2021 | 369.69 | 376.99 | 369.50 | 376.91 | 456,413 | +6.21(+1.67%) |
Apr 08, 2021 | 372.23 | 373.69 | 368.03 | 370.70 | 375,129 | +1.56(+0.42%) |
Apr 07, 2021 | 367.16 | 370.75 | 364.36 | 369.14 | 292,923 | +1.56(+0.43%) |
Apr 06, 2021 | 361.48 | 370.78 | 359.98 | 367.57 | 528,153 | +8.73(+2.43%) |
Apr 05, 2021 | 360.16 | 360.88 | 354.64 | 358.85 | 726,964 | -1.68(-0.47%) |
Apr 01, 2021 | 357.26 | 363.76 | 354.83 | 360.53 | 587,837 | +5.40(+1.52%) |
Mar 31, 2021 | 356.81 | 359.52 | 354.14 | 355.13 | 531,978 | -0.33(-0.09%) |
Mar 30, 2021 | 357.84 | 358.21 | 352.99 | 355.46 | 568,472 | -3.81(-1.06%) |
Mar 29, 2021 | 359.59 | 364.96 | 357.29 | 359.27 | 476,799 | +0.23(+0.06%) |
Mar 26, 2021 | 353.64 | 359.24 | 352.48 | 359.04 | 500,324 | +4.09(+1.15%) |
Mar 25, 2021 | 353.51 | 355.76 | 351.48 | 354.94 | 650,145 | +1.33(+0.38%) |
Mar 24, 2021 | 361.13 | 361.15 | 351.05 | 353.61 | 778,237 | -7.92(-2.19%) |
Mar 23, 2021 | 356.98 | 362.03 | 355.02 | 361.53 | 630,214 | +4.92(+1.38%) |
Mar 22, 2021 | 351.19 | 357.57 | 350.99 | 356.61 | 575,208 | +5.43(+1.55%) |
Mar 19, 2021 | 352.82 | 353.96 | 349.29 | 351.18 | 930,225 | -0.12(-0.03%) |
Mar 18, 2021 | 348.34 | 351.91 | 343.04 | 351.30 | 604,688 | +0.55(+0.16%) |
Mar 17, 2021 | 350.71 | 351.83 | 346.94 | 350.74 | 669,579 | -2.66(-0.75%) |
Mar 16, 2021 | 352.50 | 354.96 | 349.87 | 353.41 | 712,522 | +2.94(+0.84%) |
Mar 15, 2021 | 349.30 | 350.67 | 345.19 | 350.47 | 786,642 | +1.80(+0.52%) |
Mar 12, 2021 | 341.55 | 349.18 | 341.07 | 348.68 | 707,455 | +3.55(+1.03%) |
Mar 11, 2021 | 345.49 | 349.05 | 341.97 | 345.12 | 1,028,585 | +0.42(+0.12%) |
Mar 10, 2021 | 342.36 | 347.41 | 339.43 | 344.70 | 1,642,682 | +3.71(+1.09%) |
Mar 09, 2021 | 326.82 | 341.50 | 324.62 | 340.99 | 1,458,898 | +19.81(+6.17%) |
Mar 08, 2021 | 317.80 | 324.16 | 313.60 | 321.18 | 1,028,834 | +3.15(+0.99%) |
Mar 05, 2021 | 317.99 | 319.14 | 307.89 | 318.03 | 764,350 | -0.28(-0.09%) |
Mar 04, 2021 | 320.62 | 326.39 | 314.59 | 318.31 | 797,074 | -2.12(-0.66%) |
Mar 03, 2021 | 328.38 | 329.98 | 320.00 | 320.43 | 832,776 | -9.90(-3.00%) |
Mar 02, 2021 | 332.80 | 334.66 | 328.34 | 330.33 | 614,941 | -1.98(-0.59%) |
Mar 01, 2021 | 336.64 | 336.68 | 331.78 | 332.31 | 1,201,989 | -1.40(-0.42%) |
Feb 26, 2021 | 326.72 | 335.75 | 324.64 | 333.70 | 1,392,050 | +7.23(+2.22%) |
Feb 25, 2021 | 327.43 | 331.46 | 318.98 | 326.47 | 2,729,186 | -24.64(-7.02%) |
Feb 24, 2021 | 353.77 | 354.85 | 346.70 | 351.12 | 647,766 | -2.07(-0.59%) |
Feb 23, 2021 | 349.02 | 355.39 | 345.12 | 353.19 | 663,521 | +1.52(+0.43%) |
Feb 22, 2021 | 357.29 | 358.24 | 347.84 | 351.66 | 798,042 | -6.07(-1.70%) |
Feb 19, 2021 | 364.11 | 364.26 | 357.29 | 357.73 | 520,331 | -5.47(-1.51%) |
Feb 18, 2021 | 361.79 | 364.90 | 360.62 | 363.20 | 314,481 | +0.63(+0.17%) |
Feb 17, 2021 | 363.16 | 363.16 | 356.97 | 362.57 | 554,782 | -1.38(-0.38%) |
Feb 16, 2021 | 371.90 | 373.14 | 363.72 | 363.95 | 487,165 | -6.98(-1.88%) |
Feb 12, 2021 | 370.84 | 373.71 | 368.18 | 370.93 | 368,728 | -0.03(-0.01%) |
Feb 11, 2021 | 369.10 | 371.68 | 366.91 | 370.96 | 479,836 | +3.02(+0.82%) |
Feb 10, 2021 | 369.83 | 372.20 | 367.00 | 367.94 | 483,632 | -0.87(-0.24%) |
Feb 09, 2021 | 366.24 | 370.10 | 365.03 | 368.81 | 415,066 | +2.79(+0.76%) |
Feb 08, 2021 | 361.42 | 366.43 | 360.67 | 366.01 | 460,533 | +2.72(+0.75%) |
Feb 05, 2021 | 360.24 | 367.98 | 359.69 | 363.29 | 538,503 | +4.07(+1.13%) |
Feb 04, 2021 | 359.95 | 360.62 | 357.29 | 359.21 | 473,978 | -0.32(-0.09%) |
Feb 03, 2021 | 362.76 | 365.81 | 358.25 | 359.53 | 514,511 | -3.75(-1.03%) |
Feb 02, 2021 | 360.75 | 368.72 | 359.83 | 363.28 | 477,863 | +5.59(+1.56%) |