Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 356.61 | 357.81 | 355.10 | 355.83 | 2,215,725 | -1.39(-0.39%) |
Apr 29, 2021 | 352.44 | 358.33 | 352.43 | 357.22 | 1,932,311 | +4.53(+1.29%) |
Apr 28, 2021 | 352.65 | 353.55 | 351.34 | 352.68 | 1,367,850 | -0.59(-0.17%) |
Apr 27, 2021 | 351.33 | 353.99 | 348.58 | 353.27 | 1,965,406 | +1.61(+0.46%) |
Apr 26, 2021 | 356.80 | 356.80 | 351.37 | 351.66 | 2,157,840 | -4.54(-1.28%) |
Apr 23, 2021 | 354.28 | 357.70 | 353.47 | 356.20 | 1,472,245 | +1.93(+0.54%) |
Apr 22, 2021 | 357.22 | 358.27 | 353.10 | 354.28 | 2,239,989 | -2.70(-0.76%) |
Apr 21, 2021 | 354.61 | 357.44 | 354.48 | 356.98 | 1,605,325 | +2.25(+0.63%) |
Apr 20, 2021 | 352.12 | 358.19 | 351.86 | 354.73 | 2,441,542 | +2.08(+0.59%) |
Apr 19, 2021 | 354.03 | 354.54 | 351.36 | 352.65 | 1,634,598 | -1.12(-0.32%) |
Apr 16, 2021 | 352.79 | 355.75 | 351.72 | 353.76 | 2,356,912 | +1.83(+0.52%) |
Apr 15, 2021 | 348.19 | 352.65 | 347.61 | 351.93 | 1,938,887 | +5.37(+1.55%) |
Apr 14, 2021 | 348.16 | 348.16 | 345.97 | 346.56 | 1,581,577 | -1.95(-0.56%) |
Apr 13, 2021 | 348.63 | 350.50 | 347.61 | 348.50 | 1,882,268 | +0.38(+0.11%) |
Apr 12, 2021 | 346.24 | 348.54 | 344.81 | 348.12 | 1,924,300 | +1.53(+0.44%) |
Apr 09, 2021 | 344.40 | 347.07 | 343.15 | 346.60 | 1,687,910 | +1.90(+0.55%) |
Apr 08, 2021 | 346.20 | 349.28 | 343.15 | 344.70 | 2,974,783 | +2.30(+0.67%) |
Apr 07, 2021 | 344.36 | 344.93 | 341.25 | 342.40 | 1,893,182 | -1.25(-0.36%) |
Apr 06, 2021 | 343.34 | 346.20 | 342.58 | 343.65 | 2,244,513 | -0.67(-0.19%) |
Apr 05, 2021 | 341.15 | 346.08 | 340.52 | 344.31 | 2,835,045 | +5.61(+1.66%) |
Apr 01, 2021 | 336.41 | 340.98 | 335.55 | 338.70 | 3,079,464 | +2.35(+0.70%) |
Mar 31, 2021 | 334.62 | 341.10 | 333.25 | 336.36 | 2,967,433 | +2.61(+0.78%) |
Mar 30, 2021 | 337.41 | 338.54 | 332.88 | 333.75 | 2,726,530 | -6.11(-1.80%) |
Mar 29, 2021 | 335.37 | 341.40 | 334.95 | 339.86 | 3,155,566 | +3.94(+1.17%) |
Mar 26, 2021 | 330.37 | 336.34 | 328.36 | 335.92 | 3,207,941 | +5.42(+1.64%) |
Mar 25, 2021 | 322.36 | 331.87 | 321.84 | 330.50 | 4,512,923 | +7.92(+2.46%) |
Mar 24, 2021 | 326.57 | 326.84 | 321.42 | 322.58 | 3,149,855 | -2.19(-0.68%) |
Mar 23, 2021 | 318.62 | 326.84 | 318.53 | 324.77 | 3,814,689 | +5.58(+1.75%) |
Mar 22, 2021 | 313.43 | 320.79 | 313.18 | 319.19 | 4,259,004 | +5.32(+1.70%) |
Mar 19, 2021 | 308.81 | 314.19 | 307.64 | 313.87 | 5,092,130 | +5.66(+1.84%) |
Mar 18, 2021 | 311.55 | 313.13 | 307.63 | 308.21 | 2,868,609 | -5.93(-1.89%) |
Mar 17, 2021 | 311.09 | 315.38 | 309.29 | 314.13 | 2,799,182 | +1.85(+0.59%) |
Mar 16, 2021 | 314.59 | 314.93 | 311.70 | 312.28 | 3,213,147 | -3.11(-0.99%) |
Mar 15, 2021 | 318.34 | 318.42 | 312.35 | 315.39 | 3,399,210 | -0.60(-0.19%) |
Mar 12, 2021 | 313.09 | 316.45 | 310.71 | 315.99 | 3,334,532 | +2.38(+0.76%) |
Mar 11, 2021 | 315.30 | 316.10 | 311.77 | 313.62 | 4,544,585 | +4.60(+1.49%) |
Mar 10, 2021 | 306.45 | 312.41 | 302.81 | 309.02 | 4,737,485 | +4.82(+1.58%) |
Mar 09, 2021 | 299.41 | 305.63 | 298.41 | 304.20 | 5,679,397 | +7.02(+2.36%) |
Mar 08, 2021 | 304.32 | 307.59 | 296.70 | 297.18 | 5,103,099 | -5.63(-1.86%) |
Mar 05, 2021 | 300.91 | 303.86 | 292.96 | 302.81 | 8,491,111 | -1.64(-0.54%) |
Mar 04, 2021 | 308.58 | 310.71 | 300.63 | 304.45 | 5,729,415 | -4.66(-1.51%) |
Mar 03, 2021 | 313.16 | 313.40 | 308.95 | 309.10 | 4,252,260 | -4.33(-1.38%) |
Mar 02, 2021 | 318.43 | 319.38 | 313.40 | 313.44 | 4,880,333 | -3.16(-1.00%) |
Mar 01, 2021 | 319.88 | 320.63 | 316.20 | 316.59 | 4,876,220 | +0.74(+0.23%) |
Feb 26, 2021 | 320.16 | 320.52 | 315.80 | 315.86 | 3,523,370 | -2.77(-0.87%) |
Feb 25, 2021 | 325.26 | 327.31 | 318.10 | 318.63 | 3,787,164 | -6.49(-2.00%) |
Feb 24, 2021 | 326.15 | 326.83 | 322.43 | 325.12 | 3,463,291 | -1.38(-0.42%) |
Feb 23, 2021 | 334.07 | 334.94 | 326.38 | 326.50 | 3,866,268 | -7.69(-2.30%) |
Feb 22, 2021 | 336.61 | 337.13 | 332.86 | 334.19 | 2,318,960 | -4.35(-1.29%) |
Feb 19, 2021 | 340.37 | 341.56 | 338.36 | 338.54 | 1,927,678 | -2.05(-0.60%) |
Feb 18, 2021 | 336.17 | 341.81 | 336.17 | 340.59 | 2,006,606 | -1.07(-0.31%) |
Feb 17, 2021 | 336.96 | 341.79 | 335.81 | 341.66 | 2,245,895 | +3.85(+1.14%) |
Feb 16, 2021 | 337.03 | 339.11 | 335.94 | 337.81 | 1,915,229 | +1.19(+0.35%) |
Feb 12, 2021 | 335.89 | 336.83 | 334.08 | 336.61 | 2,197,102 | +0.52(+0.16%) |
Feb 11, 2021 | 339.46 | 340.19 | 335.32 | 336.09 | 2,187,189 | -3.74(-1.10%) |
Feb 10, 2021 | 344.49 | 344.49 | 338.88 | 339.83 | 2,260,511 | -3.28(-0.96%) |
Feb 09, 2021 | 343.57 | 345.13 | 341.91 | 343.11 | 2,256,108 | -0.26(-0.07%) |
Feb 08, 2021 | 340.26 | 343.57 | 339.31 | 343.37 | 2,640,096 | +4.45(+1.31%) |
Feb 05, 2021 | 340.24 | 340.52 | 337.90 | 338.92 | 2,269,410 | -0.65(-0.19%) |
Feb 04, 2021 | 340.39 | 341.99 | 337.66 | 339.57 | 3,572,857 | +1.28(+0.38%) |
Feb 03, 2021 | 339.26 | 340.50 | 336.39 | 338.29 | 1,844,132 | -0.35(-0.10%) |
Feb 02, 2021 | 335.01 | 340.67 | 334.02 | 338.65 | 1,999,168 | +4.82(+1.44%) |