Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 404.99 | 409.62 | 403.29 | 403.82 | 1,438,288 | -3.91(-0.96%) |
Apr 29, 2021 | 408.76 | 409.64 | 403.24 | 407.73 | 649,851 | +0.34(+0.08%) |
Apr 28, 2021 | 406.87 | 409.02 | 403.08 | 407.39 | 553,106 | -0.31(-0.08%) |
Apr 27, 2021 | 411.51 | 412.38 | 405.63 | 407.70 | 632,233 | -2.13(-0.52%) |
Apr 26, 2021 | 406.06 | 410.21 | 402.59 | 409.83 | 731,319 | +3.30(+0.81%) |
Apr 23, 2021 | 400.91 | 407.78 | 400.17 | 406.53 | 1,001,657 | +7.98(+2.00%) |
Apr 22, 2021 | 399.18 | 403.19 | 396.06 | 398.55 | 777,384 | -2.13(-0.53%) |
Apr 21, 2021 | 397.69 | 401.49 | 393.85 | 400.68 | 875,091 | +3.51(+0.88%) |
Apr 20, 2021 | 392.95 | 398.70 | 391.17 | 397.17 | 1,118,379 | +3.02(+0.77%) |
Apr 19, 2021 | 407.41 | 408.57 | 392.86 | 394.15 | 1,154,294 | -13.26(-3.25%) |
Apr 16, 2021 | 410.70 | 411.68 | 405.89 | 407.41 | 993,186 | -1.70(-0.42%) |
Apr 15, 2021 | 406.27 | 409.89 | 404.81 | 409.12 | 933,663 | +6.14(+1.52%) |
Apr 14, 2021 | 414.22 | 414.22 | 402.14 | 402.97 | 1,037,589 | -7.50(-1.83%) |
Apr 13, 2021 | 408.02 | 411.05 | 405.93 | 410.47 | 1,582,320 | +2.95(+0.72%) |
Apr 12, 2021 | 407.13 | 408.69 | 404.14 | 407.52 | 1,277,404 | -1.65(-0.40%) |
Apr 09, 2021 | 404.07 | 409.90 | 401.01 | 409.16 | 1,024,214 | +6.74(+1.68%) |
Apr 08, 2021 | 394.81 | 403.56 | 394.19 | 402.42 | 1,427,856 | +10.05(+2.56%) |
Apr 07, 2021 | 391.50 | 394.39 | 390.39 | 392.38 | 729,501 | -0.15(-0.04%) |
Apr 06, 2021 | 390.95 | 396.24 | 388.27 | 392.52 | 831,231 | -0.92(-0.23%) |
Apr 05, 2021 | 388.97 | 394.18 | 387.81 | 393.44 | 1,506,196 | +6.76(+1.75%) |
Apr 01, 2021 | 380.51 | 388.81 | 380.09 | 386.68 | 1,476,945 | +11.91(+3.18%) |
Mar 31, 2021 | 369.89 | 377.65 | 368.32 | 374.77 | 1,546,295 | +9.20(+2.52%) |
Mar 30, 2021 | 363.05 | 367.99 | 360.76 | 365.58 | 1,020,099 | -0.94(-0.26%) |
Mar 29, 2021 | 369.47 | 371.48 | 361.36 | 366.52 | 1,667,252 | -1.92(-0.52%) |
Mar 26, 2021 | 361.18 | 368.89 | 359.98 | 368.44 | 2,153,683 | +4.10(+1.13%) |
Mar 25, 2021 | 366.45 | 367.74 | 357.25 | 364.33 | 1,544,114 | -4.79(-1.30%) |
Mar 24, 2021 | 376.01 | 377.84 | 368.58 | 369.13 | 1,163,591 | -5.78(-1.54%) |
Mar 23, 2021 | 377.67 | 379.41 | 373.28 | 374.91 | 1,180,042 | +0.18(+0.05%) |
Mar 22, 2021 | 373.55 | 377.71 | 371.85 | 374.74 | 1,501,289 | +1.70(+0.46%) |
Mar 19, 2021 | 366.15 | 376.98 | 365.22 | 373.03 | 4,520,885 | +7.15(+1.95%) |
Mar 18, 2021 | 375.76 | 377.29 | 365.38 | 365.88 | 1,909,716 | -17.37(-4.53%) |
Mar 17, 2021 | 384.35 | 387.27 | 377.41 | 383.25 | 1,804,899 | -3.62(-0.94%) |
Mar 16, 2021 | 391.85 | 393.20 | 384.00 | 386.87 | 1,101,079 | -1.39(-0.36%) |
Mar 15, 2021 | 384.86 | 389.39 | 381.94 | 388.26 | 1,439,319 | +0.87(+0.22%) |
Mar 12, 2021 | 385.68 | 388.05 | 379.00 | 387.39 | 1,333,850 | -3.15(-0.81%) |
Mar 11, 2021 | 382.03 | 392.36 | 381.88 | 390.54 | 1,477,263 | +16.00(+4.27%) |
Mar 10, 2021 | 382.75 | 386.04 | 373.98 | 374.54 | 1,419,467 | -1.72(-0.46%) |
Mar 09, 2021 | 372.64 | 380.28 | 371.56 | 376.26 | 1,797,214 | +13.85(+3.82%) |
Mar 08, 2021 | 373.29 | 379.71 | 361.80 | 362.41 | 1,689,456 | -11.53(-3.08%) |
Mar 05, 2021 | 373.67 | 375.69 | 359.82 | 373.94 | 1,623,311 | +5.75(+1.56%) |
Mar 04, 2021 | 380.02 | 383.60 | 365.49 | 368.19 | 1,972,138 | -12.11(-3.18%) |
Mar 03, 2021 | 390.45 | 392.34 | 380.06 | 380.30 | 1,399,799 | -12.76(-3.25%) |
Mar 02, 2021 | 397.70 | 397.73 | 390.05 | 393.06 | 1,224,854 | -4.56(-1.15%) |
Mar 01, 2021 | 387.49 | 399.04 | 385.69 | 397.62 | 1,579,194 | +15.92(+4.17%) |
Feb 26, 2021 | 382.01 | 388.03 | 376.67 | 381.70 | 1,804,327 | +2.11(+0.56%) |
Feb 25, 2021 | 398.77 | 400.11 | 378.29 | 379.59 | 2,195,539 | -24.65(-6.10%) |
Feb 24, 2021 | 379.89 | 406.44 | 374.52 | 404.24 | 3,381,052 | +13.78(+3.53%) |
Feb 23, 2021 | 387.82 | 394.09 | 381.80 | 390.46 | 2,536,684 | -2.41(-0.61%) |
Feb 22, 2021 | 399.33 | 399.99 | 392.56 | 392.87 | 1,205,248 | -9.59(-2.38%) |
Feb 19, 2021 | 404.41 | 408.77 | 400.31 | 402.45 | 1,316,372 | -3.95(-0.97%) |
Feb 18, 2021 | 405.42 | 410.92 | 399.60 | 406.40 | 1,061,704 | -0.41(-0.10%) |
Feb 17, 2021 | 410.85 | 411.32 | 403.14 | 406.82 | 1,190,454 | -6.31(-1.53%) |
Feb 16, 2021 | 408.69 | 414.57 | 408.25 | 413.13 | 1,409,120 | +8.09(+2.00%) |
Feb 12, 2021 | 401.13 | 405.50 | 398.31 | 405.04 | 1,090,384 | +5.06(+1.26%) |
Feb 11, 2021 | 391.35 | 400.45 | 388.01 | 399.98 | 1,254,006 | +11.28(+2.90%) |
Feb 10, 2021 | 387.28 | 390.41 | 382.14 | 388.70 | 1,175,704 | +5.62(+1.47%) |
Feb 09, 2021 | 377.50 | 384.36 | 376.32 | 383.08 | 835,800 | +1.77(+0.46%) |
Feb 08, 2021 | 384.97 | 386.60 | 378.51 | 381.31 | 918,505 | +0.35(+0.09%) |
Feb 05, 2021 | 384.05 | 387.89 | 379.33 | 380.96 | 886,474 | -3.28(-0.85%) |
Feb 04, 2021 | 373.68 | 384.45 | 371.78 | 384.24 | 1,555,712 | +12.31(+3.31%) |
Feb 03, 2021 | 374.40 | 375.38 | 368.85 | 371.93 | 825,152 | -3.88(-1.03%) |
Feb 02, 2021 | 368.19 | 377.13 | 367.41 | 375.80 | 1,148,203 | +10.30(+2.82%) |