Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 369.15 | 371.20 | 366.80 | 367.62 | 380,001 | -5.36(-1.44%) |
Apr 29, 2021 | 377.23 | 377.23 | 369.17 | 372.98 | 410,123 | -1.15(-0.31%) |
Apr 28, 2021 | 375.81 | 375.94 | 373.52 | 374.13 | 396,903 | -2.98(-0.79%) |
Apr 27, 2021 | 379.09 | 379.11 | 376.03 | 377.11 | 501,209 | -1.33(-0.35%) |
Apr 26, 2021 | 375.50 | 378.64 | 375.50 | 378.44 | 447,801 | +3.04(+0.81%) |
Apr 23, 2021 | 370.64 | 376.76 | 370.64 | 375.40 | 235,526 | +5.39(+1.46%) |
Apr 22, 2021 | 373.04 | 375.46 | 368.28 | 370.00 | 604,769 | -3.47(-0.93%) |
Apr 21, 2021 | 368.77 | 373.67 | 368.04 | 373.48 | 672,193 | +3.89(+1.05%) |
Apr 20, 2021 | 372.61 | 374.20 | 367.56 | 369.58 | 493,537 | -3.78(-1.01%) |
Apr 19, 2021 | 375.29 | 377.08 | 371.14 | 373.37 | 378,738 | -3.56(-0.94%) |
Apr 16, 2021 | 378.44 | 378.44 | 375.48 | 376.93 | 330,886 | -0.58(-0.15%) |
Apr 15, 2021 | 374.86 | 377.74 | 374.86 | 377.51 | 428,075 | +6.31(+1.70%) |
Apr 14, 2021 | 375.48 | 375.94 | 370.46 | 371.20 | 504,457 | -4.07(-1.08%) |
Apr 13, 2021 | 372.63 | 375.48 | 372.23 | 375.27 | 452,792 | +4.00(+1.08%) |
Apr 12, 2021 | 371.47 | 372.41 | 369.15 | 371.27 | 371,702 | -1.23(-0.33%) |
Apr 09, 2021 | 368.01 | 372.66 | 367.14 | 372.50 | 329,758 | +3.07(+0.83%) |
Apr 08, 2021 | 367.08 | 369.43 | 366.69 | 369.43 | 431,720 | +5.54(+1.52%) |
Apr 07, 2021 | 362.36 | 364.56 | 360.94 | 363.89 | 264,275 | +1.31(+0.36%) |
Apr 06, 2021 | 362.80 | 364.77 | 361.07 | 362.58 | 267,533 | -0.65(-0.18%) |
Apr 05, 2021 | 359.52 | 363.92 | 358.69 | 363.24 | 545,419 | +6.32(+1.77%) |
Apr 01, 2021 | 354.25 | 357.04 | 354.02 | 356.92 | 415,991 | +7.30(+2.09%) |
Mar 31, 2021 | 346.24 | 351.99 | 346.24 | 349.62 | 448,638 | +5.70(+1.66%) |
Mar 30, 2021 | 343.90 | 344.52 | 340.87 | 343.93 | 289,300 | -2.19(-0.63%) |
Mar 29, 2021 | 347.93 | 348.88 | 344.13 | 346.12 | 442,427 | -2.62(-0.75%) |
Mar 26, 2021 | 340.66 | 349.11 | 340.45 | 348.74 | 375,899 | +8.12(+2.38%) |
Mar 25, 2021 | 338.61 | 341.69 | 335.67 | 340.62 | 450,147 | +0.08(+0.02%) |
Mar 24, 2021 | 347.92 | 347.96 | 340.54 | 340.54 | 374,009 | -5.31(-1.53%) |
Mar 23, 2021 | 349.43 | 350.68 | 344.87 | 345.85 | 310,702 | -2.63(-0.75%) |
Mar 22, 2021 | 343.67 | 350.23 | 343.51 | 348.48 | 904,528 | +6.25(+1.83%) |
Mar 19, 2021 | 342.78 | 344.65 | 339.75 | 342.23 | 416,535 | -0.20(-0.06%) |
Mar 18, 2021 | 348.74 | 349.51 | 341.98 | 342.43 | 495,295 | -11.34(-3.21%) |
Mar 17, 2021 | 350.47 | 355.65 | 347.53 | 353.77 | 591,534 | +0.11(+0.03%) |
Mar 16, 2021 | 354.30 | 357.35 | 351.65 | 353.67 | 660,077 | +1.89(+0.54%) |
Mar 15, 2021 | 347.85 | 351.86 | 346.65 | 351.78 | 455,316 | +4.28(+1.23%) |
Mar 12, 2021 | 345.84 | 347.53 | 343.34 | 347.49 | 412,426 | -2.55(-0.73%) |
Mar 11, 2021 | 346.74 | 351.90 | 346.74 | 350.04 | 553,296 | +8.44(+2.47%) |
Mar 10, 2021 | 346.57 | 347.55 | 341.36 | 341.60 | 661,376 | -1.46(-0.43%) |
Mar 09, 2021 | 339.17 | 345.21 | 338.46 | 343.06 | 1,105,872 | +12.65(+3.83%) |
Mar 08, 2021 | 338.74 | 340.86 | 330.14 | 330.42 | 797,166 | -8.75(-2.58%) |
Mar 05, 2021 | 337.95 | 340.07 | 326.71 | 339.17 | 1,040,876 | +5.40(+1.62%) |
Mar 04, 2021 | 341.39 | 343.67 | 329.49 | 333.77 | 1,174,625 | -8.73(-2.55%) |
Mar 03, 2021 | 351.24 | 351.90 | 342.07 | 342.50 | 569,100 | -9.67(-2.75%) |
Mar 02, 2021 | 359.40 | 359.78 | 351.92 | 352.17 | 454,219 | -6.34(-1.77%) |
Mar 01, 2021 | 352.90 | 358.88 | 351.34 | 358.50 | 686,267 | +11.45(+3.30%) |
Feb 26, 2021 | 348.07 | 352.08 | 343.16 | 347.06 | 677,756 | +2.46(+0.71%) |
Feb 25, 2021 | 355.28 | 357.56 | 343.31 | 344.59 | 693,878 | -13.29(-3.71%) |
Feb 24, 2021 | 351.11 | 358.27 | 347.35 | 357.88 | 689,375 | +4.86(+1.38%) |
Feb 23, 2021 | 348.51 | 355.15 | 341.03 | 353.02 | 1,180,192 | -2.02(-0.57%) |
Feb 22, 2021 | 359.27 | 360.27 | 354.79 | 355.05 | 501,483 | -8.86(-2.43%) |
Feb 19, 2021 | 365.67 | 366.36 | 362.19 | 363.91 | 310,116 | +0.44(+0.12%) |
Feb 18, 2021 | 361.22 | 364.14 | 358.73 | 363.47 | 373,983 | -1.67(-0.46%) |
Feb 17, 2021 | 365.80 | 366.04 | 361.17 | 365.14 | 457,196 | -3.95(-1.07%) |
Feb 16, 2021 | 372.01 | 372.59 | 367.62 | 369.10 | 436,273 | -1.43(-0.39%) |
Feb 12, 2021 | 367.73 | 370.70 | 366.34 | 370.53 | 305,390 | +2.07(+0.56%) |
Feb 11, 2021 | 366.71 | 368.63 | 365.21 | 368.45 | 570,530 | +3.97(+1.09%) |
Feb 10, 2021 | 366.81 | 367.23 | 361.39 | 364.48 | 403,202 | -0.65(-0.18%) |
Feb 09, 2021 | 363.96 | 366.38 | 363.96 | 365.13 | 569,628 | +0.12(+0.03%) |
Feb 08, 2021 | 362.75 | 365.06 | 362.14 | 365.02 | 417,213 | +4.14(+1.15%) |
Feb 05, 2021 | 362.36 | 362.36 | 359.64 | 360.88 | 373,495 | +0.07(+0.02%) |
Feb 04, 2021 | 356.78 | 360.81 | 355.83 | 360.81 | 387,932 | +5.96(+1.68%) |
Feb 03, 2021 | 357.39 | 357.63 | 353.76 | 354.85 | 428,568 | -1.31(-0.37%) |
Feb 02, 2021 | 354.45 | 357.04 | 353.77 | 356.17 | 464,390 | +5.59(+1.59%) |