Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 358.68 | 359.62 | 354.88 | 357.04 | 1,242,994 | -5.33(-1.47%) |
Apr 29, 2021 | 368.58 | 368.58 | 358.21 | 362.37 | 1,147,158 | -3.28(-0.90%) |
Apr 28, 2021 | 366.98 | 370.19 | 365.41 | 365.65 | 925,461 | -2.46(-0.67%) |
Apr 27, 2021 | 367.29 | 369.22 | 364.43 | 368.12 | 961,533 | +1.84(+0.50%) |
Apr 26, 2021 | 362.98 | 369.51 | 362.98 | 366.28 | 1,287,565 | +4.02(+1.11%) |
Apr 23, 2021 | 355.15 | 363.62 | 355.15 | 362.26 | 1,351,745 | +7.61(+2.15%) |
Apr 22, 2021 | 361.87 | 363.19 | 351.98 | 354.64 | 1,953,113 | -6.97(-1.93%) |
Apr 21, 2021 | 356.90 | 361.83 | 353.67 | 361.61 | 1,890,013 | +5.13(+1.44%) |
Apr 20, 2021 | 364.26 | 366.56 | 352.98 | 356.48 | 1,877,465 | -10.06(-2.74%) |
Apr 19, 2021 | 368.56 | 369.39 | 364.44 | 366.54 | 1,189,724 | -2.26(-0.61%) |
Apr 16, 2021 | 371.68 | 371.68 | 366.64 | 368.80 | 1,134,452 | +0.90(+0.24%) |
Apr 15, 2021 | 369.97 | 371.57 | 364.58 | 367.91 | 1,170,673 | +0.62(+0.17%) |
Apr 14, 2021 | 363.78 | 368.72 | 363.78 | 367.29 | 1,118,665 | +2.72(+0.75%) |
Apr 13, 2021 | 369.25 | 370.08 | 362.60 | 364.57 | 1,023,402 | +0.39(+0.11%) |
Apr 12, 2021 | 363.76 | 365.03 | 361.80 | 364.17 | 1,209,828 | +1.21(+0.33%) |
Apr 09, 2021 | 361.65 | 364.00 | 358.65 | 362.96 | 1,272,078 | +2.82(+0.78%) |
Apr 08, 2021 | 358.42 | 360.58 | 354.90 | 360.14 | 1,299,089 | -0.69(-0.19%) |
Apr 07, 2021 | 361.75 | 364.77 | 358.54 | 360.83 | 1,349,577 | -0.79(-0.22%) |
Apr 06, 2021 | 361.79 | 367.62 | 361.05 | 361.62 | 1,360,060 | +0.77(+0.21%) |
Apr 05, 2021 | 361.61 | 363.86 | 359.98 | 360.85 | 1,473,910 | +2.59(+0.72%) |
Apr 01, 2021 | 361.64 | 362.00 | 355.54 | 358.26 | 1,622,530 | -1.94(-0.54%) |
Mar 31, 2021 | 361.00 | 365.37 | 354.60 | 360.20 | 2,132,922 | +0.21(+0.06%) |
Mar 30, 2021 | 353.33 | 361.33 | 352.80 | 359.99 | 1,327,551 | +6.60(+1.87%) |
Mar 29, 2021 | 355.82 | 357.74 | 352.95 | 353.40 | 1,471,835 | -4.15(-1.16%) |
Mar 26, 2021 | 356.34 | 358.13 | 353.17 | 357.55 | 1,651,498 | +5.27(+1.50%) |
Mar 25, 2021 | 343.12 | 353.23 | 339.46 | 352.27 | 2,051,878 | +5.66(+1.63%) |
Mar 24, 2021 | 347.19 | 353.43 | 346.52 | 346.62 | 1,935,872 | +3.28(+0.96%) |
Mar 23, 2021 | 352.73 | 356.82 | 341.81 | 343.33 | 3,031,007 | -13.54(-3.79%) |
Mar 22, 2021 | 358.92 | 358.92 | 354.06 | 356.88 | 1,454,585 | -0.86(-0.24%) |
Mar 19, 2021 | 362.55 | 364.80 | 357.18 | 357.73 | 3,167,532 | -7.62(-2.08%) |
Mar 18, 2021 | 365.91 | 376.88 | 364.12 | 365.35 | 2,865,839 | +1.10(+0.30%) |
Mar 17, 2021 | 361.19 | 365.71 | 357.49 | 364.24 | 1,825,016 | +5.51(+1.54%) |
Mar 16, 2021 | 361.66 | 361.66 | 356.31 | 358.73 | 2,130,274 | -0.82(-0.23%) |
Mar 15, 2021 | 354.47 | 359.89 | 351.56 | 359.55 | 2,088,043 | +4.69(+1.32%) |
Mar 12, 2021 | 349.15 | 356.08 | 348.95 | 354.86 | 2,021,552 | +4.83(+1.38%) |
Mar 11, 2021 | 350.55 | 352.29 | 346.49 | 350.03 | 1,744,773 | +3.11(+0.90%) |
Mar 10, 2021 | 337.17 | 347.37 | 337.11 | 346.92 | 1,459,571 | +8.19(+2.42%) |
Mar 09, 2021 | 340.67 | 343.24 | 337.94 | 338.72 | 1,516,910 | -0.97(-0.29%) |
Mar 08, 2021 | 340.39 | 345.66 | 335.39 | 339.69 | 1,835,486 | +3.72(+1.11%) |
Mar 05, 2021 | 329.71 | 337.91 | 320.91 | 335.98 | 2,061,431 | +11.41(+3.52%) |
Mar 04, 2021 | 327.18 | 329.92 | 317.68 | 324.57 | 2,600,606 | -4.91(-1.49%) |
Mar 03, 2021 | 336.08 | 337.46 | 329.24 | 329.48 | 2,008,052 | -8.05(-2.38%) |
Mar 02, 2021 | 345.62 | 345.62 | 336.11 | 337.52 | 1,957,306 | -7.75(-2.24%) |
Mar 01, 2021 | 341.00 | 348.92 | 340.31 | 345.27 | 2,185,438 | +9.98(+2.98%) |
Feb 26, 2021 | 332.49 | 340.37 | 330.44 | 335.30 | 2,642,439 | +1.05(+0.31%) |
Feb 25, 2021 | 332.02 | 339.04 | 328.75 | 334.25 | 2,999,976 | +2.28(+0.69%) |
Feb 24, 2021 | 325.99 | 332.87 | 324.82 | 331.97 | 2,020,704 | +7.92(+2.45%) |
Feb 23, 2021 | 318.39 | 325.36 | 315.01 | 324.05 | 2,314,455 | -0.10(-0.03%) |
Feb 22, 2021 | 316.45 | 325.14 | 315.51 | 324.14 | 2,405,590 | +7.21(+2.28%) |
Feb 19, 2021 | 307.33 | 321.94 | 303.36 | 316.93 | 5,070,801 | +28.57(+9.91%) |
Feb 18, 2021 | 298.53 | 299.13 | 286.72 | 288.36 | 3,239,752 | -11.36(-3.79%) |
Feb 17, 2021 | 301.72 | 304.93 | 299.06 | 299.72 | 2,092,002 | -4.81(-1.58%) |
Feb 16, 2021 | 304.26 | 308.93 | 303.55 | 304.53 | 3,226,463 | +3.93(+1.31%) |
Feb 12, 2021 | 301.61 | 303.29 | 299.91 | 300.61 | 1,792,585 | -1.40(-0.46%) |
Feb 11, 2021 | 302.60 | 303.31 | 296.81 | 302.01 | 1,036,142 | +0.79(+0.26%) |
Feb 10, 2021 | 304.98 | 305.21 | 299.04 | 301.22 | 1,114,119 | -1.62(-0.54%) |
Feb 09, 2021 | 303.51 | 305.67 | 300.77 | 302.84 | 1,110,539 | -1.64(-0.54%) |
Feb 08, 2021 | 299.64 | 304.63 | 299.64 | 304.49 | 1,002,026 | +7.49(+2.52%) |
Feb 05, 2021 | 299.66 | 300.62 | 294.85 | 296.99 | 1,278,633 | -0.03(-0.01%) |
Feb 04, 2021 | 290.86 | 297.30 | 289.99 | 297.02 | 1,519,126 | +7.81(+2.70%) |
Feb 03, 2021 | 290.29 | 290.36 | 287.60 | 289.21 | 1,234,250 | -1.35(-0.46%) |
Feb 02, 2021 | 284.50 | 292.17 | 284.01 | 290.56 | 1,704,553 | +9.92(+3.54%) |