Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 413.27 | 416.67 | 405.46 | 415.35 | 297,011 | +5.19(+1.27%) |
Apr 29, 2021 | 427.89 | 429.68 | 407.77 | 410.16 | 473,220 | -26.20(-6.00%) |
Apr 28, 2021 | 431.30 | 441.80 | 429.87 | 436.36 | 226,542 | +4.96(+1.15%) |
Apr 27, 2021 | 431.20 | 434.08 | 427.26 | 431.41 | 139,210 | -1.18(-0.27%) |
Apr 26, 2021 | 437.09 | 440.24 | 432.43 | 432.59 | 129,704 | -3.64(-0.83%) |
Apr 23, 2021 | 432.17 | 437.65 | 429.68 | 436.22 | 146,674 | +4.29(+0.99%) |
Apr 22, 2021 | 430.02 | 435.42 | 430.02 | 431.94 | 136,697 | +1.05(+0.24%) |
Apr 21, 2021 | 425.95 | 432.67 | 425.95 | 430.89 | 110,220 | +6.31(+1.49%) |
Apr 20, 2021 | 424.36 | 426.64 | 420.92 | 424.57 | 115,271 | +0.07(+0.02%) |
Apr 19, 2021 | 422.97 | 425.10 | 420.28 | 424.50 | 161,621 | -0.76(-0.18%) |
Apr 16, 2021 | 426.18 | 426.57 | 420.19 | 425.26 | 235,167 | +1.30(+0.31%) |
Apr 15, 2021 | 420.94 | 427.84 | 420.94 | 423.96 | 192,881 | +4.26(+1.01%) |
Apr 14, 2021 | 422.63 | 424.71 | 418.94 | 419.71 | 134,602 | -2.34(-0.55%) |
Apr 13, 2021 | 417.61 | 423.37 | 417.44 | 422.05 | 133,083 | +2.95(+0.70%) |
Apr 12, 2021 | 418.34 | 421.25 | 416.75 | 419.10 | 126,671 | -0.79(-0.19%) |
Apr 09, 2021 | 414.13 | 420.42 | 411.10 | 419.88 | 113,311 | +6.82(+1.65%) |
Apr 08, 2021 | 413.85 | 418.02 | 412.74 | 413.06 | 116,666 | +0.53(+0.13%) |
Apr 07, 2021 | 415.92 | 417.10 | 410.34 | 412.53 | 99,799 | -3.70(-0.89%) |
Apr 06, 2021 | 415.36 | 419.35 | 411.65 | 416.23 | 270,452 | +0.86(+0.21%) |
Apr 05, 2021 | 408.53 | 417.53 | 408.53 | 415.36 | 224,569 | +8.20(+2.01%) |
Apr 01, 2021 | 408.59 | 410.28 | 404.28 | 407.16 | 125,517 | -1.29(-0.32%) |
Mar 31, 2021 | 408.50 | 413.23 | 408.22 | 408.45 | 201,842 | +0.66(+0.16%) |
Mar 30, 2021 | 405.37 | 409.84 | 404.41 | 407.79 | 275,479 | -0.91(-0.22%) |
Mar 29, 2021 | 406.40 | 410.48 | 401.19 | 408.71 | 127,204 | +2.65(+0.65%) |
Mar 26, 2021 | 403.08 | 406.15 | 393.51 | 406.05 | 149,014 | +2.69(+0.67%) |
Mar 25, 2021 | 395.19 | 404.58 | 390.83 | 403.36 | 338,992 | +6.51(+1.64%) |
Mar 24, 2021 | 392.22 | 401.88 | 392.22 | 396.85 | 222,200 | +4.31(+1.10%) |
Mar 23, 2021 | 395.43 | 398.06 | 390.25 | 392.54 | 222,503 | -3.32(-0.84%) |
Mar 22, 2021 | 392.78 | 400.31 | 391.16 | 395.87 | 178,430 | +1.55(+0.39%) |
Mar 19, 2021 | 398.36 | 401.91 | 393.70 | 394.31 | 332,916 | -5.74(-1.44%) |
Mar 18, 2021 | 407.01 | 407.01 | 397.56 | 400.06 | 215,094 | -9.38(-2.29%) |
Mar 17, 2021 | 412.73 | 413.45 | 407.13 | 409.43 | 187,741 | -3.29(-0.80%) |
Mar 16, 2021 | 419.52 | 421.79 | 409.38 | 412.73 | 223,670 | -9.47(-2.24%) |
Mar 15, 2021 | 415.34 | 427.64 | 412.73 | 422.19 | 314,200 | +5.84(+1.40%) |
Mar 12, 2021 | 408.95 | 418.12 | 404.37 | 416.36 | 236,693 | +8.64(+2.12%) |
Mar 11, 2021 | 411.53 | 412.55 | 407.58 | 407.71 | 240,798 | -3.84(-0.93%) |
Mar 10, 2021 | 402.35 | 412.91 | 402.35 | 411.56 | 274,804 | +11.67(+2.92%) |
Mar 09, 2021 | 396.52 | 403.62 | 396.52 | 399.89 | 217,946 | +6.29(+1.60%) |
Mar 08, 2021 | 395.58 | 399.65 | 390.49 | 393.60 | 370,046 | -1.33(-0.34%) |
Mar 05, 2021 | 386.23 | 397.76 | 381.18 | 394.92 | 210,043 | +10.55(+2.74%) |
Mar 04, 2021 | 396.96 | 399.98 | 383.13 | 384.37 | 204,904 | -10.92(-2.76%) |
Mar 03, 2021 | 395.16 | 397.25 | 391.86 | 395.30 | 180,193 | -1.34(-0.34%) |
Mar 02, 2021 | 396.17 | 399.49 | 390.22 | 396.63 | 181,904 | +0.10(+0.02%) |
Mar 01, 2021 | 393.73 | 400.89 | 393.73 | 396.53 | 185,310 | +5.46(+1.40%) |
Feb 26, 2021 | 396.01 | 399.72 | 387.98 | 391.07 | 210,221 | -4.28(-1.08%) |
Feb 25, 2021 | 393.73 | 403.33 | 390.87 | 395.36 | 256,910 | +2.05(+0.52%) |
Feb 24, 2021 | 385.92 | 396.61 | 385.92 | 393.30 | 201,024 | +5.15(+1.33%) |
Feb 23, 2021 | 381.75 | 389.98 | 379.53 | 388.15 | 249,686 | +8.46(+2.23%) |
Feb 22, 2021 | 381.89 | 382.05 | 373.19 | 379.70 | 209,516 | -3.82(-1.00%) |
Feb 19, 2021 | 397.84 | 398.56 | 383.44 | 383.52 | 223,150 | -13.15(-3.32%) |
Feb 18, 2021 | 393.42 | 400.00 | 393.24 | 396.67 | 162,283 | +0.51(+0.13%) |
Feb 17, 2021 | 395.36 | 400.35 | 393.48 | 396.16 | 146,249 | -1.18(-0.30%) |
Feb 16, 2021 | 398.61 | 399.85 | 393.23 | 397.34 | 169,620 | -1.66(-0.42%) |
Feb 12, 2021 | 398.04 | 403.09 | 396.58 | 399.00 | 196,987 | -0.35(-0.09%) |
Feb 11, 2021 | 396.55 | 400.13 | 393.95 | 399.35 | 131,065 | +3.28(+0.83%) |
Feb 10, 2021 | 395.11 | 397.81 | 390.70 | 396.07 | 157,895 | +2.88(+0.73%) |
Feb 09, 2021 | 390.26 | 395.42 | 389.72 | 393.19 | 213,227 | +1.62(+0.41%) |
Feb 08, 2021 | 391.88 | 395.33 | 389.40 | 391.57 | 95,329 | -0.14(-0.04%) |
Feb 05, 2021 | 393.53 | 396.71 | 391.49 | 391.71 | 166,446 | +0.11(+0.03%) |
Feb 04, 2021 | 382.94 | 396.84 | 382.94 | 391.60 | 178,755 | +9.22(+2.41%) |
Feb 03, 2021 | 384.07 | 386.13 | 375.27 | 382.38 | 140,937 | -2.09(-0.54%) |
Feb 02, 2021 | 377.34 | 391.51 | 376.97 | 384.47 | 227,439 | +11.86(+3.18%) |