Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 357.69 | 358.89 | 356.18 | 356.91 | 2,209,029 | -1.39(-0.39%) |
Apr 29, 2021 | 353.50 | 359.42 | 353.49 | 358.30 | 1,926,472 | +4.55(+1.29%) |
Apr 28, 2021 | 353.71 | 354.62 | 352.40 | 353.75 | 1,363,717 | -0.59(-0.17%) |
Apr 27, 2021 | 352.39 | 355.06 | 349.64 | 354.35 | 1,959,466 | +1.62(+0.46%) |
Apr 26, 2021 | 357.88 | 357.88 | 352.43 | 352.73 | 2,151,320 | -4.56(-1.28%) |
Apr 23, 2021 | 355.35 | 358.79 | 354.54 | 357.29 | 1,467,796 | +1.93(+0.54%) |
Apr 22, 2021 | 358.30 | 359.35 | 354.17 | 355.35 | 2,233,220 | -2.71(-0.76%) |
Apr 21, 2021 | 355.69 | 358.53 | 355.55 | 358.06 | 1,600,474 | +2.26(+0.63%) |
Apr 20, 2021 | 353.19 | 359.27 | 352.93 | 355.80 | 2,434,164 | +2.09(+0.59%) |
Apr 19, 2021 | 355.10 | 355.61 | 352.42 | 353.71 | 1,629,659 | -1.12(-0.32%) |
Apr 16, 2021 | 353.86 | 356.82 | 352.79 | 354.83 | 2,349,790 | +1.84(+0.52%) |
Apr 15, 2021 | 349.25 | 353.71 | 348.66 | 353.00 | 1,933,027 | +5.39(+1.55%) |
Apr 14, 2021 | 349.22 | 349.22 | 347.01 | 347.61 | 1,576,798 | -1.95(-0.56%) |
Apr 13, 2021 | 349.69 | 351.56 | 348.66 | 349.56 | 1,876,580 | +0.38(+0.11%) |
Apr 12, 2021 | 347.29 | 349.60 | 345.86 | 349.18 | 1,918,485 | +1.53(+0.44%) |
Apr 09, 2021 | 345.44 | 348.12 | 344.19 | 347.65 | 1,682,809 | +1.91(+0.55%) |
Apr 08, 2021 | 347.25 | 350.34 | 344.19 | 345.74 | 2,965,793 | +2.31(+0.67%) |
Apr 07, 2021 | 345.41 | 345.97 | 342.29 | 343.44 | 1,887,461 | -1.25(-0.36%) |
Apr 06, 2021 | 344.38 | 347.25 | 343.62 | 344.69 | 2,237,730 | -0.67(-0.19%) |
Apr 05, 2021 | 342.18 | 347.13 | 341.55 | 345.36 | 2,826,478 | +5.63(+1.66%) |
Apr 01, 2021 | 337.43 | 342.01 | 336.56 | 339.73 | 3,070,159 | +2.36(+0.70%) |
Mar 31, 2021 | 335.63 | 342.13 | 334.26 | 337.38 | 2,958,465 | +2.61(+0.78%) |
Mar 30, 2021 | 338.43 | 339.57 | 333.89 | 334.76 | 2,718,291 | -6.13(-1.80%) |
Mar 29, 2021 | 336.39 | 342.44 | 335.97 | 340.89 | 3,146,031 | +3.95(+1.17%) |
Mar 26, 2021 | 331.38 | 337.36 | 329.36 | 336.94 | 3,198,247 | +5.44(+1.64%) |
Mar 25, 2021 | 323.33 | 332.88 | 322.82 | 331.50 | 4,499,286 | +7.94(+2.46%) |
Mar 24, 2021 | 327.56 | 327.83 | 322.40 | 323.56 | 3,140,337 | -2.20(-0.68%) |
Mar 23, 2021 | 319.58 | 327.83 | 319.50 | 325.76 | 3,803,161 | +5.60(+1.75%) |
Mar 22, 2021 | 314.38 | 321.76 | 314.13 | 320.16 | 4,246,134 | +5.34(+1.70%) |
Mar 19, 2021 | 309.74 | 315.14 | 308.57 | 314.82 | 5,076,743 | +5.68(+1.84%) |
Mar 18, 2021 | 312.49 | 314.08 | 308.57 | 309.14 | 2,859,941 | -5.94(-1.89%) |
Mar 17, 2021 | 312.03 | 316.34 | 310.23 | 315.08 | 2,790,724 | +1.86(+0.59%) |
Mar 16, 2021 | 315.54 | 315.89 | 312.64 | 313.23 | 3,203,438 | -3.12(-0.99%) |
Mar 15, 2021 | 319.31 | 319.38 | 313.29 | 316.35 | 3,388,939 | -0.60(-0.19%) |
Mar 12, 2021 | 314.04 | 317.42 | 311.65 | 316.95 | 3,324,455 | +2.38(+0.76%) |
Mar 11, 2021 | 316.25 | 317.06 | 312.72 | 314.57 | 4,530,852 | +4.61(+1.49%) |
Mar 10, 2021 | 307.38 | 313.36 | 303.72 | 309.95 | 4,723,169 | +4.83(+1.58%) |
Mar 09, 2021 | 300.31 | 306.56 | 299.31 | 305.12 | 5,662,234 | +7.05(+2.36%) |
Mar 08, 2021 | 305.24 | 308.52 | 297.60 | 298.07 | 5,087,678 | -5.65(-1.86%) |
Mar 05, 2021 | 301.82 | 304.79 | 293.85 | 303.72 | 8,465,452 | -1.65(-0.54%) |
Mar 04, 2021 | 309.51 | 311.65 | 301.54 | 305.37 | 5,712,101 | -4.67(-1.51%) |
Mar 03, 2021 | 314.11 | 314.35 | 309.89 | 310.04 | 4,239,410 | -4.34(-1.38%) |
Mar 02, 2021 | 319.39 | 320.35 | 314.35 | 314.38 | 4,865,585 | -3.17(-1.00%) |
Mar 01, 2021 | 320.85 | 321.60 | 317.16 | 317.55 | 4,861,485 | +0.74(+0.23%) |
Feb 26, 2021 | 321.13 | 321.50 | 316.76 | 316.82 | 3,512,723 | -2.78(-0.87%) |
Feb 25, 2021 | 326.24 | 328.30 | 319.07 | 319.59 | 3,775,719 | -6.51(-2.00%) |
Feb 24, 2021 | 327.14 | 327.82 | 323.41 | 326.10 | 3,452,825 | -1.39(-0.42%) |
Feb 23, 2021 | 335.08 | 335.96 | 327.37 | 327.49 | 3,854,585 | -7.71(-2.30%) |
Feb 22, 2021 | 337.63 | 338.15 | 333.87 | 335.20 | 2,311,953 | -4.37(-1.29%) |
Feb 19, 2021 | 341.41 | 342.59 | 339.38 | 339.57 | 1,921,853 | -2.06(-0.60%) |
Feb 18, 2021 | 337.19 | 342.85 | 337.19 | 341.63 | 2,000,543 | -1.07(-0.31%) |
Feb 17, 2021 | 337.98 | 342.82 | 336.83 | 342.70 | 2,239,108 | +3.87(+1.14%) |
Feb 16, 2021 | 338.06 | 340.13 | 336.95 | 338.83 | 1,909,442 | +1.20(+0.35%) |
Feb 12, 2021 | 336.91 | 337.86 | 335.10 | 337.63 | 2,190,463 | +0.53(+0.16%) |
Feb 11, 2021 | 340.49 | 341.22 | 336.33 | 337.11 | 2,180,579 | -3.75(-1.10%) |
Feb 10, 2021 | 345.53 | 345.53 | 339.90 | 340.86 | 2,253,680 | -3.29(-0.96%) |
Feb 09, 2021 | 344.61 | 346.17 | 342.95 | 344.15 | 2,249,291 | -0.26(-0.07%) |
Feb 08, 2021 | 341.29 | 344.61 | 340.33 | 344.41 | 2,632,118 | +4.46(+1.31%) |
Feb 05, 2021 | 341.27 | 341.55 | 338.93 | 339.95 | 2,262,552 | -0.65(-0.19%) |
Feb 04, 2021 | 341.43 | 343.02 | 338.69 | 340.60 | 3,562,060 | +1.28(+0.38%) |
Feb 03, 2021 | 340.29 | 341.54 | 337.41 | 339.32 | 1,838,560 | -0.35(-0.10%) |
Feb 02, 2021 | 336.02 | 341.70 | 335.03 | 339.67 | 1,993,126 | +4.83(+1.44%) |