Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 398.27 | 399.13 | 397.04 | 397.95 | 89,685,096 | -2.63(-0.66%) |
Apr 29, 2021 | 400.83 | 401.21 | 397.13 | 400.58 | 82,310,768 | +2.54(+0.64%) |
Apr 28, 2021 | 398.44 | 399.58 | 397.57 | 398.05 | 53,695,944 | -0.11(-0.03%) |
Apr 27, 2021 | 398.55 | 398.75 | 397.00 | 398.16 | 53,813,280 | -0.09(-0.02%) |
Apr 26, 2021 | 398.09 | 398.83 | 397.49 | 398.25 | 54,938,672 | +0.83(+0.21%) |
Apr 23, 2021 | 393.73 | 398.86 | 393.65 | 397.42 | 76,838,584 | +4.26(+1.08%) |
Apr 22, 2021 | 396.61 | 397.46 | 392.07 | 393.16 | 102,392,600 | -3.62(-0.91%) |
Apr 21, 2021 | 392.43 | 396.99 | 392.29 | 396.78 | 69,692,232 | +3.72(+0.95%) |
Apr 20, 2021 | 394.72 | 395.85 | 391.55 | 393.06 | 85,792,832 | -2.90(-0.73%) |
Apr 19, 2021 | 396.96 | 397.42 | 394.61 | 395.96 | 82,166,576 | -1.95(-0.49%) |
Apr 16, 2021 | 397.90 | 398.53 | 396.45 | 397.91 | 86,025,632 | +1.32(+0.33%) |
Apr 15, 2021 | 394.56 | 396.87 | 394.51 | 396.59 | 63,111,144 | +4.21(+1.07%) |
Apr 14, 2021 | 393.69 | 394.77 | 391.82 | 392.37 | 64,558,556 | -1.34(-0.34%) |
Apr 13, 2021 | 392.45 | 394.36 | 392.06 | 393.72 | 59,248,560 | +1.16(+0.30%) |
Apr 12, 2021 | 391.80 | 392.83 | 391.18 | 392.56 | 59,420,040 | +0.14(+0.04%) |
Apr 09, 2021 | 389.46 | 392.58 | 389.33 | 392.41 | 64,075,240 | +2.83(+0.73%) |
Apr 08, 2021 | 389.02 | 389.64 | 388.06 | 389.58 | 60,629,656 | +1.84(+0.47%) |
Apr 07, 2021 | 387.12 | 388.09 | 386.65 | 387.74 | 58,432,328 | +0.45(+0.12%) |
Apr 06, 2021 | 386.95 | 388.36 | 386.60 | 387.29 | 64,833,496 | -0.23(-0.06%) |
Apr 05, 2021 | 384.75 | 388.07 | 384.68 | 387.52 | 96,110,008 | +5.48(+1.44%) |
Apr 01, 2021 | 379.93 | 382.09 | 379.72 | 382.04 | 104,529,112 | +4.08(+1.08%) |
Mar 31, 2021 | 377.01 | 379.55 | 376.98 | 377.95 | 118,170,736 | +1.53(+0.41%) |
Mar 30, 2021 | 376.13 | 377.12 | 374.80 | 376.43 | 79,910,704 | -1.00(-0.27%) |
Mar 29, 2021 | 376.11 | 378.36 | 374.60 | 377.43 | 113,326,472 | -0.19(-0.05%) |
Mar 26, 2021 | 372.81 | 378.03 | 372.19 | 377.62 | 119,971,376 | +5.99(+1.61%) |
Mar 25, 2021 | 368.08 | 372.44 | 366.10 | 371.63 | 121,605,960 | +2.08(+0.56%) |
Mar 24, 2021 | 372.87 | 374.54 | 369.51 | 369.55 | 102,268,984 | -1.89(-0.51%) |
Mar 23, 2021 | 373.74 | 375.22 | 370.64 | 371.44 | 94,828,640 | -2.95(-0.79%) |
Mar 22, 2021 | 371.95 | 375.80 | 371.89 | 374.39 | 77,328,512 | +2.97(+0.80%) |
Mar 19, 2021 | 371.80 | 373.42 | 369.20 | 371.42 | 119,148,520 | -0.69(-0.19%) |
Mar 18, 2021 | 374.96 | 377.09 | 371.42 | 372.11 | 121,265,104 | -5.49(-1.45%) |
Mar 17, 2021 | 375.01 | 378.42 | 373.84 | 377.61 | 102,952,280 | +1.28(+0.34%) |
Mar 16, 2021 | 377.42 | 378.15 | 375.53 | 376.32 | 77,500,600 | -0.48(-0.13%) |
Mar 15, 2021 | 374.82 | 377.05 | 372.63 | 376.80 | 77,384,192 | +2.23(+0.60%) |
Mar 12, 2021 | 372.67 | 374.71 | 371.85 | 374.56 | 68,018,832 | +0.50(+0.13%) |
Mar 11, 2021 | 372.82 | 376.07 | 372.36 | 374.06 | 90,508,456 | +3.75(+1.01%) |
Mar 10, 2021 | 370.41 | 372.04 | 368.96 | 370.31 | 115,367,400 | +2.29(+0.62%) |
Mar 09, 2021 | 366.76 | 370.62 | 362.84 | 368.01 | 119,361,968 | +5.18(+1.43%) |
Mar 08, 2021 | 365.63 | 368.50 | 362.55 | 362.83 | 129,349,824 | -1.81(-0.50%) |
Mar 05, 2021 | 361.64 | 365.72 | 354.20 | 364.65 | 159,953,536 | +6.59(+1.84%) |
Mar 04, 2021 | 362.36 | 365.00 | 353.48 | 358.06 | 192,382,656 | -4.49(-1.24%) |
Mar 03, 2021 | 366.70 | 367.69 | 362.44 | 362.55 | 125,669,000 | -4.87(-1.32%) |
Mar 02, 2021 | 370.53 | 370.77 | 366.90 | 367.42 | 83,534,704 | -2.89(-0.78%) |
Mar 01, 2021 | 366.51 | 371.58 | 361.74 | 370.31 | 110,380,952 | +8.76(+2.42%) |
Feb 26, 2021 | 365.33 | 366.50 | 359.52 | 361.54 | 160,650,000 | -1.87(-0.52%) |
Feb 25, 2021 | 371.09 | 372.49 | 361.94 | 363.41 | 153,681,056 | -8.97(-2.41%) |
Feb 24, 2021 | 367.22 | 372.82 | 366.21 | 372.39 | 75,988,608 | +4.06(+1.10%) |
Feb 23, 2021 | 365.63 | 369.71 | 361.39 | 368.33 | 112,502,512 | +0.45(+0.12%) |
Feb 22, 2021 | 367.91 | 370.34 | 367.61 | 367.88 | 70,657,856 | -2.85(-0.77%) |
Feb 19, 2021 | 372.67 | 372.97 | 370.28 | 370.73 | 87,573,736 | -0.66(-0.18%) |
Feb 18, 2021 | 370.31 | 372.15 | 368.56 | 371.39 | 62,656,268 | -1.59(-0.43%) |
Feb 17, 2021 | 371.10 | 373.23 | 370.07 | 372.98 | 55,375,940 | +0.09(+0.02%) |
Feb 16, 2021 | 374.47 | 374.67 | 372.16 | 372.89 | 53,353,376 | -0.32(-0.09%) |
Feb 12, 2021 | 370.56 | 373.46 | 370.49 | 373.21 | 53,226,668 | +1.83(+0.49%) |
Feb 11, 2021 | 371.88 | 372.31 | 368.90 | 371.38 | 44,980,704 | +0.60(+0.16%) |
Feb 10, 2021 | 372.72 | 372.87 | 368.33 | 370.78 | 61,796,980 | -0.16(-0.04%) |
Feb 09, 2021 | 370.33 | 371.55 | 369.92 | 370.94 | 37,320,964 | -0.25(-0.07%) |
Feb 08, 2021 | 370.01 | 371.24 | 369.14 | 371.19 | 39,960,936 | +2.66(+0.72%) |
Feb 05, 2021 | 368.99 | 369.25 | 367.04 | 368.53 | 51,203,052 | +1.44(+0.39%) |
Feb 04, 2021 | 364.01 | 367.13 | 363.07 | 367.08 | 49,454,828 | +4.13(+1.14%) |
Feb 03, 2021 | 363.51 | 364.72 | 361.65 | 362.96 | 54,830,876 | +0.28(+0.08%) |
Feb 02, 2021 | 360.87 | 364.26 | 357.70 | 362.67 | 67,199,400 | +5.06(+1.41%) |