Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 407.12 | 410.45 | 405.33 | 408.60 | 218,914 | +1.03(+0.25%) |
Apr 29, 2021 | 409.93 | 409.93 | 402.30 | 407.56 | 229,544 | +5.96(+1.48%) |
Apr 28, 2021 | 404.93 | 409.13 | 400.27 | 401.60 | 213,267 | -6.19(-1.52%) |
Apr 27, 2021 | 402.63 | 410.99 | 399.93 | 407.79 | 300,631 | +8.16(+2.04%) |
Apr 26, 2021 | 405.75 | 405.75 | 395.52 | 399.63 | 338,657 | -6.07(-1.50%) |
Apr 23, 2021 | 397.73 | 410.57 | 397.73 | 405.70 | 360,273 | +8.77(+2.21%) |
Apr 22, 2021 | 399.48 | 412.64 | 395.89 | 396.93 | 878,677 | +23.97(+6.43%) |
Apr 21, 2021 | 371.39 | 379.21 | 371.39 | 372.96 | 271,079 | -0.38(-0.10%) |
Apr 20, 2021 | 371.53 | 375.78 | 370.61 | 373.34 | 250,380 | +3.01(+0.81%) |
Apr 19, 2021 | 369.41 | 372.97 | 368.14 | 370.33 | 259,775 | +0.72(+0.19%) |
Apr 16, 2021 | 363.64 | 371.48 | 361.57 | 369.61 | 300,400 | +7.52(+2.08%) |
Apr 15, 2021 | 358.45 | 364.56 | 355.58 | 362.09 | 287,605 | +6.51(+1.83%) |
Apr 14, 2021 | 357.78 | 360.02 | 354.16 | 355.58 | 167,458 | -2.66(-0.74%) |
Apr 13, 2021 | 360.60 | 362.10 | 358.04 | 358.24 | 232,116 | -0.71(-0.20%) |
Apr 12, 2021 | 358.21 | 359.62 | 355.94 | 358.95 | 190,321 | +1.63(+0.46%) |
Apr 09, 2021 | 349.95 | 358.24 | 349.95 | 357.31 | 234,839 | +8.44(+2.42%) |
Apr 08, 2021 | 346.78 | 349.17 | 342.85 | 348.87 | 234,971 | +3.97(+1.15%) |
Apr 07, 2021 | 346.28 | 348.96 | 343.09 | 344.90 | 169,603 | -1.03(-0.30%) |
Apr 06, 2021 | 346.69 | 349.25 | 341.46 | 345.93 | 329,658 | +0.70(+0.20%) |
Apr 05, 2021 | 341.03 | 347.38 | 340.27 | 345.24 | 316,369 | +5.25(+1.54%) |
Apr 01, 2021 | 334.35 | 340.58 | 334.05 | 339.98 | 185,720 | +6.12(+1.83%) |
Mar 31, 2021 | 332.16 | 337.51 | 332.16 | 333.86 | 206,144 | +2.78(+0.84%) |
Mar 30, 2021 | 328.69 | 332.53 | 324.19 | 331.09 | 283,979 | -1.07(-0.32%) |
Mar 29, 2021 | 331.66 | 338.95 | 327.70 | 332.16 | 351,560 | +1.57(+0.47%) |
Mar 26, 2021 | 324.46 | 330.83 | 322.55 | 330.59 | 413,735 | +6.39(+1.97%) |
Mar 25, 2021 | 325.89 | 327.01 | 321.73 | 324.20 | 318,074 | -4.69(-1.43%) |
Mar 24, 2021 | 328.88 | 333.40 | 324.35 | 328.89 | 233,880 | -0.78(-0.24%) |
Mar 23, 2021 | 323.41 | 331.14 | 322.89 | 329.68 | 332,255 | +4.54(+1.40%) |
Mar 22, 2021 | 329.38 | 329.38 | 320.67 | 325.14 | 340,244 | -4.43(-1.34%) |
Mar 19, 2021 | 328.19 | 336.87 | 326.70 | 329.57 | 1,333,859 | +3.80(+1.17%) |
Mar 18, 2021 | 325.21 | 329.66 | 321.31 | 325.77 | 314,306 | -2.25(-0.69%) |
Mar 17, 2021 | 332.37 | 332.82 | 325.59 | 328.02 | 368,215 | -4.61(-1.39%) |
Mar 16, 2021 | 338.46 | 340.28 | 331.27 | 332.63 | 257,589 | -3.48(-1.04%) |
Mar 15, 2021 | 331.03 | 336.53 | 329.36 | 336.12 | 263,949 | +4.96(+1.50%) |
Mar 12, 2021 | 331.51 | 333.20 | 327.85 | 331.15 | 229,255 | -4.25(-1.27%) |
Mar 11, 2021 | 331.20 | 336.98 | 325.85 | 335.41 | 251,064 | +3.52(+1.06%) |
Mar 10, 2021 | 331.52 | 333.44 | 327.34 | 331.89 | 293,778 | +7.03(+2.16%) |
Mar 09, 2021 | 321.41 | 329.30 | 318.77 | 324.86 | 357,581 | +7.89(+2.49%) |
Mar 08, 2021 | 317.45 | 323.08 | 315.49 | 316.97 | 239,082 | -1.81(-0.57%) |
Mar 05, 2021 | 313.51 | 319.38 | 303.05 | 318.79 | 312,106 | +6.40(+2.05%) |
Mar 04, 2021 | 320.18 | 321.97 | 308.01 | 312.39 | 396,466 | -7.25(-2.27%) |
Mar 03, 2021 | 318.85 | 323.74 | 317.00 | 319.64 | 322,486 | +0.39(+0.12%) |
Mar 02, 2021 | 320.67 | 323.04 | 315.75 | 319.25 | 534,211 | -3.38(-1.05%) |
Mar 01, 2021 | 323.41 | 328.68 | 321.25 | 322.63 | 625,686 | -0.55(-0.17%) |
Feb 26, 2021 | 316.42 | 326.99 | 314.46 | 323.18 | 701,384 | +11.37(+3.65%) |
Feb 25, 2021 | 315.28 | 316.74 | 309.61 | 311.81 | 476,478 | -5.21(-1.64%) |
Feb 24, 2021 | 307.87 | 318.26 | 304.02 | 317.02 | 677,620 | +9.79(+3.19%) |
Feb 23, 2021 | 299.99 | 308.83 | 294.89 | 307.23 | 553,458 | +3.69(+1.21%) |
Feb 22, 2021 | 311.73 | 314.73 | 300.78 | 303.54 | 601,575 | -11.25(-3.57%) |
Feb 19, 2021 | 318.54 | 321.03 | 314.15 | 314.79 | 376,433 | -4.20(-1.32%) |
Feb 18, 2021 | 316.96 | 319.39 | 316.64 | 318.99 | 274,009 | +0.25(+0.08%) |
Feb 17, 2021 | 318.58 | 324.15 | 315.12 | 318.74 | 416,058 | -3.05(-0.95%) |
Feb 16, 2021 | 330.20 | 332.19 | 318.87 | 321.79 | 583,091 | -4.35(-1.33%) |
Feb 12, 2021 | 320.26 | 332.92 | 320.26 | 326.14 | 890,533 | +7.67(+2.41%) |
Feb 11, 2021 | 338.95 | 347.53 | 317.43 | 318.47 | 1,000,828 | -19.94(-5.89%) |
Feb 10, 2021 | 348.51 | 350.23 | 337.11 | 338.40 | 462,761 | -9.41(-2.71%) |
Feb 09, 2021 | 348.57 | 351.81 | 345.57 | 347.82 | 564,795 | +0.86(+0.25%) |
Feb 08, 2021 | 348.35 | 350.35 | 346.61 | 346.96 | 433,692 | +0.08(+0.02%) |
Feb 05, 2021 | 346.57 | 349.57 | 344.38 | 346.88 | 256,998 | +0.32(+0.09%) |
Feb 04, 2021 | 344.21 | 350.55 | 342.23 | 346.56 | 328,071 | +4.00(+1.17%) |
Feb 03, 2021 | 347.72 | 348.51 | 340.66 | 342.56 | 334,171 | -2.36(-0.69%) |
Feb 02, 2021 | 351.34 | 351.34 | 344.93 | 344.93 | 406,716 | -2.43(-0.70%) |