Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 416.56 | 419.01 | 409.99 | 410.98 | 1,334,852 | -11.78(-2.79%) |
Apr 29, 2021 | 426.00 | 426.26 | 416.63 | 422.76 | 1,107,389 | +2.73(+0.65%) |
Apr 28, 2021 | 424.14 | 424.35 | 419.55 | 420.04 | 806,632 | -6.48(-1.52%) |
Apr 27, 2021 | 431.42 | 431.73 | 425.22 | 426.51 | 1,669,796 | -3.22(-0.75%) |
Apr 26, 2021 | 422.55 | 430.27 | 421.79 | 429.74 | 1,224,279 | +7.73(+1.83%) |
Apr 23, 2021 | 416.14 | 423.75 | 415.63 | 422.00 | 1,368,020 | +7.56(+1.82%) |
Apr 22, 2021 | 422.79 | 423.36 | 411.92 | 414.45 | 1,859,716 | -9.22(-2.18%) |
Apr 21, 2021 | 413.16 | 423.82 | 411.46 | 423.67 | 1,479,393 | +10.83(+2.62%) |
Apr 20, 2021 | 417.44 | 419.17 | 410.40 | 412.84 | 1,839,315 | -5.97(-1.43%) |
Apr 19, 2021 | 426.95 | 428.38 | 414.96 | 418.81 | 3,053,415 | -11.31(-2.63%) |
Apr 16, 2021 | 432.14 | 433.03 | 429.17 | 430.12 | 928,615 | -2.02(-0.47%) |
Apr 15, 2021 | 429.38 | 433.04 | 426.08 | 432.14 | 1,941,458 | +7.12(+1.67%) |
Apr 14, 2021 | 428.93 | 432.18 | 422.69 | 425.02 | 1,709,928 | -4.72(-1.10%) |
Apr 13, 2021 | 433.71 | 434.32 | 425.46 | 429.75 | 1,139,291 | -0.68(-0.16%) |
Apr 12, 2021 | 432.82 | 432.82 | 426.73 | 430.43 | 892,128 | -4.67(-1.07%) |
Apr 09, 2021 | 432.93 | 435.53 | 431.11 | 435.10 | 844,410 | -1.36(-0.31%) |
Apr 08, 2021 | 436.18 | 436.96 | 432.47 | 436.46 | 1,463,972 | +4.92(+1.14%) |
Apr 07, 2021 | 432.28 | 433.76 | 428.27 | 431.55 | 1,128,246 | -0.28(-0.07%) |
Apr 06, 2021 | 434.13 | 436.81 | 427.53 | 431.83 | 2,023,806 | -4.88(-1.12%) |
Apr 05, 2021 | 435.11 | 437.98 | 429.90 | 436.71 | 2,226,271 | +8.64(+2.02%) |
Apr 01, 2021 | 420.07 | 428.31 | 419.92 | 428.07 | 2,526,042 | +15.18(+3.68%) |
Mar 31, 2021 | 406.85 | 416.01 | 406.05 | 412.89 | 2,042,230 | +9.84(+2.44%) |
Mar 30, 2021 | 400.82 | 403.89 | 398.28 | 403.04 | 1,458,699 | -0.96(-0.24%) |
Mar 29, 2021 | 406.46 | 408.02 | 399.17 | 404.01 | 2,238,564 | -6.29(-1.53%) |
Mar 26, 2021 | 391.30 | 411.05 | 391.04 | 410.30 | 2,222,802 | +19.30(+4.94%) |
Mar 25, 2021 | 384.55 | 392.90 | 380.59 | 391.00 | 1,909,110 | +0.42(+0.11%) |
Mar 24, 2021 | 402.61 | 404.24 | 390.40 | 390.58 | 2,264,001 | -5.43(-1.37%) |
Mar 23, 2021 | 408.28 | 409.00 | 394.19 | 396.02 | 1,933,613 | -10.69(-2.63%) |
Mar 22, 2021 | 403.17 | 411.47 | 401.64 | 406.71 | 1,073,294 | +8.43(+2.12%) |
Mar 19, 2021 | 394.21 | 401.80 | 389.18 | 398.28 | 2,268,246 | +4.86(+1.24%) |
Mar 18, 2021 | 404.69 | 405.49 | 392.96 | 393.42 | 2,074,929 | -16.98(-4.14%) |
Mar 17, 2021 | 399.70 | 413.62 | 396.67 | 410.40 | 1,979,435 | +5.10(+1.26%) |
Mar 16, 2021 | 404.86 | 411.73 | 402.94 | 405.30 | 2,326,247 | +5.17(+1.29%) |
Mar 15, 2021 | 393.96 | 400.67 | 391.11 | 400.13 | 1,335,707 | +8.26(+2.11%) |
Mar 12, 2021 | 388.79 | 392.58 | 385.99 | 391.87 | 1,081,396 | -4.18(-1.06%) |
Mar 11, 2021 | 391.35 | 398.30 | 389.29 | 396.05 | 1,264,173 | +16.00(+4.21%) |
Mar 10, 2021 | 394.03 | 394.16 | 380.05 | 380.05 | 1,394,315 | -7.31(-1.89%) |
Mar 09, 2021 | 377.91 | 389.96 | 376.79 | 387.36 | 1,415,937 | +22.66(+6.21%) |
Mar 08, 2021 | 385.00 | 386.57 | 364.55 | 364.70 | 2,518,294 | -20.80(-5.40%) |
Mar 05, 2021 | 382.88 | 386.80 | 365.03 | 385.50 | 2,163,306 | +11.23(+3.00%) |
Mar 04, 2021 | 391.92 | 393.77 | 368.72 | 374.27 | 2,478,063 | -18.93(-4.81%) |
Mar 03, 2021 | 406.04 | 406.91 | 389.51 | 393.20 | 1,512,613 | -12.41(-3.06%) |
Mar 02, 2021 | 419.84 | 419.84 | 405.15 | 405.61 | 1,087,626 | -12.54(-3.00%) |
Mar 01, 2021 | 411.37 | 418.58 | 408.25 | 418.15 | 794,870 | +12.92(+3.19%) |
Feb 26, 2021 | 402.69 | 408.97 | 394.67 | 405.23 | 1,563,296 | +9.03(+2.28%) |
Feb 25, 2021 | 415.23 | 417.98 | 394.56 | 396.20 | 1,813,990 | -23.93(-5.70%) |
Feb 24, 2021 | 404.39 | 420.58 | 400.75 | 420.13 | 1,078,174 | +13.20(+3.24%) |
Feb 23, 2021 | 402.48 | 410.00 | 390.81 | 406.93 | 1,381,720 | -3.08(-0.75%) |
Feb 22, 2021 | 419.90 | 422.85 | 408.57 | 410.01 | 908,615 | -15.42(-3.62%) |
Feb 19, 2021 | 421.71 | 427.95 | 420.85 | 425.43 | 773,057 | +10.01(+2.41%) |
Feb 18, 2021 | 414.52 | 417.34 | 410.22 | 415.42 | 771,600 | -4.32(-1.03%) |
Feb 17, 2021 | 422.12 | 424.95 | 413.98 | 419.73 | 955,172 | -7.32(-1.71%) |
Feb 16, 2021 | 429.16 | 431.53 | 425.22 | 427.05 | 1,079,381 | +2.14(+0.50%) |
Feb 12, 2021 | 418.49 | 425.74 | 416.35 | 424.91 | 660,401 | +5.19(+1.24%) |
Feb 11, 2021 | 409.03 | 420.02 | 409.03 | 419.72 | 723,191 | +14.04(+3.46%) |
Feb 10, 2021 | 408.23 | 410.36 | 400.47 | 405.68 | 761,297 | +0.80(+0.20%) |
Feb 09, 2021 | 404.90 | 407.74 | 402.62 | 404.88 | 474,437 | -1.20(-0.29%) |
Feb 08, 2021 | 396.90 | 406.38 | 396.88 | 406.08 | 667,372 | +11.83(+3.00%) |
Feb 05, 2021 | 399.92 | 399.92 | 393.65 | 394.25 | 501,551 | -2.71(-0.68%) |
Feb 04, 2021 | 392.49 | 397.27 | 389.73 | 396.96 | 628,354 | +3.23(+0.82%) |
Feb 03, 2021 | 403.43 | 404.59 | 392.68 | 393.73 | 943,841 | -8.17(-2.03%) |
Feb 02, 2021 | 402.08 | 402.40 | 396.47 | 401.90 | 833,112 | +6.42(+1.62%) |