Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 422.32 | 434.62 | 414.66 | 416.12 | 674,925 | +3.49(+0.85%) |
Apr 29, 2021 | 408.42 | 413.34 | 406.86 | 412.62 | 279,806 | +7.37(+1.82%) |
Apr 28, 2021 | 407.65 | 410.31 | 404.60 | 405.25 | 280,799 | -1.06(-0.26%) |
Apr 27, 2021 | 403.12 | 406.83 | 399.67 | 406.31 | 200,359 | +3.39(+0.84%) |
Apr 26, 2021 | 406.91 | 409.69 | 402.55 | 402.92 | 194,786 | -3.62(-0.89%) |
Apr 23, 2021 | 403.12 | 408.41 | 401.69 | 406.54 | 176,493 | +4.26(+1.06%) |
Apr 22, 2021 | 408.86 | 409.34 | 401.83 | 402.27 | 346,207 | -4.72(-1.16%) |
Apr 21, 2021 | 398.32 | 410.58 | 398.28 | 407.00 | 405,026 | +9.92(+2.50%) |
Apr 20, 2021 | 394.31 | 397.42 | 392.82 | 397.07 | 321,097 | +4.53(+1.15%) |
Apr 19, 2021 | 389.68 | 392.61 | 388.30 | 392.54 | 195,116 | +2.02(+0.52%) |
Apr 16, 2021 | 390.59 | 391.85 | 385.37 | 390.53 | 236,401 | +2.33(+0.60%) |
Apr 15, 2021 | 384.93 | 388.30 | 383.39 | 388.19 | 164,765 | +3.83(+1.00%) |
Apr 14, 2021 | 383.03 | 389.82 | 382.84 | 384.37 | 168,212 | +0.30(+0.08%) |
Apr 13, 2021 | 387.25 | 388.16 | 381.34 | 384.07 | 269,795 | -5.59(-1.43%) |
Apr 12, 2021 | 385.48 | 390.62 | 385.48 | 389.65 | 172,007 | +4.18(+1.08%) |
Apr 09, 2021 | 383.89 | 385.48 | 380.23 | 385.48 | 317,563 | +3.56(+0.93%) |
Apr 08, 2021 | 382.02 | 386.10 | 380.48 | 381.92 | 331,714 | -0.80(-0.21%) |
Apr 07, 2021 | 394.14 | 394.14 | 381.76 | 382.71 | 281,236 | -9.30(-2.37%) |
Apr 06, 2021 | 389.88 | 398.59 | 389.88 | 392.01 | 271,859 | +0.75(+0.19%) |
Apr 05, 2021 | 391.31 | 391.66 | 386.94 | 391.27 | 269,098 | +1.25(+0.32%) |
Apr 01, 2021 | 386.05 | 390.94 | 380.30 | 390.02 | 270,053 | +5.20(+1.35%) |
Mar 31, 2021 | 382.23 | 386.75 | 379.16 | 384.82 | 444,599 | +2.17(+0.57%) |
Mar 30, 2021 | 383.20 | 386.03 | 381.69 | 382.65 | 197,598 | -1.44(-0.37%) |
Mar 29, 2021 | 383.12 | 387.80 | 381.10 | 384.09 | 239,275 | +0.77(+0.20%) |
Mar 26, 2021 | 382.84 | 384.01 | 379.11 | 383.32 | 393,828 | +1.71(+0.45%) |
Mar 25, 2021 | 379.78 | 383.59 | 374.40 | 381.61 | 232,053 | +2.11(+0.56%) |
Mar 24, 2021 | 380.46 | 384.62 | 378.86 | 379.50 | 246,346 | +1.04(+0.27%) |
Mar 23, 2021 | 381.61 | 386.55 | 376.35 | 378.46 | 224,250 | -5.18(-1.35%) |
Mar 22, 2021 | 385.43 | 385.53 | 378.58 | 383.64 | 325,602 | -0.80(-0.21%) |
Mar 19, 2021 | 389.23 | 389.23 | 377.86 | 384.44 | 708,474 | -3.91(-1.01%) |
Mar 18, 2021 | 384.28 | 392.31 | 383.54 | 388.35 | 329,333 | +4.38(+1.14%) |
Mar 17, 2021 | 375.48 | 384.75 | 373.09 | 383.97 | 333,418 | +10.16(+2.72%) |
Mar 16, 2021 | 383.15 | 383.63 | 372.02 | 373.81 | 296,983 | -9.87(-2.57%) |
Mar 15, 2021 | 379.22 | 384.07 | 377.24 | 383.67 | 240,827 | +4.54(+1.20%) |
Mar 12, 2021 | 371.32 | 379.58 | 370.84 | 379.13 | 310,582 | +8.00(+2.16%) |
Mar 11, 2021 | 380.00 | 380.00 | 370.59 | 371.13 | 353,060 | -8.87(-2.33%) |
Mar 10, 2021 | 372.54 | 382.94 | 371.06 | 380.00 | 311,883 | +7.16(+1.92%) |
Mar 09, 2021 | 385.12 | 386.10 | 372.27 | 372.84 | 421,356 | -9.63(-2.52%) |
Mar 08, 2021 | 383.79 | 389.88 | 381.14 | 382.46 | 372,009 | -0.60(-0.16%) |
Mar 05, 2021 | 366.29 | 383.90 | 362.53 | 383.07 | 509,580 | +19.35(+5.32%) |
Mar 04, 2021 | 374.47 | 374.52 | 360.40 | 363.72 | 406,931 | -8.46(-2.27%) |
Mar 03, 2021 | 371.24 | 377.62 | 370.67 | 372.19 | 292,488 | +2.02(+0.55%) |
Mar 02, 2021 | 370.74 | 371.97 | 367.27 | 370.16 | 213,842 | -2.07(-0.56%) |
Mar 01, 2021 | 361.00 | 375.22 | 361.00 | 372.23 | 267,617 | +14.50(+4.05%) |
Feb 26, 2021 | 366.02 | 367.05 | 357.73 | 357.73 | 384,347 | -6.96(-1.91%) |
Feb 25, 2021 | 369.56 | 373.55 | 363.92 | 364.69 | 249,445 | -5.38(-1.46%) |
Feb 24, 2021 | 364.60 | 371.79 | 363.29 | 370.07 | 327,928 | +5.75(+1.58%) |
Feb 23, 2021 | 364.14 | 365.14 | 354.42 | 364.32 | 296,243 | +2.15(+0.59%) |
Feb 22, 2021 | 363.67 | 365.75 | 360.35 | 362.17 | 199,959 | -1.98(-0.54%) |
Feb 19, 2021 | 362.15 | 368.14 | 361.85 | 364.15 | 238,172 | +3.46(+0.96%) |
Feb 18, 2021 | 354.80 | 362.17 | 354.80 | 360.69 | 208,970 | +3.47(+0.97%) |
Feb 17, 2021 | 353.03 | 358.53 | 352.25 | 357.22 | 218,368 | +2.43(+0.68%) |
Feb 16, 2021 | 359.69 | 359.75 | 354.78 | 354.79 | 231,427 | -2.33(-0.65%) |
Feb 12, 2021 | 357.47 | 360.76 | 355.54 | 357.13 | 214,834 | -1.99(-0.55%) |
Feb 11, 2021 | 363.92 | 365.83 | 357.09 | 359.11 | 216,328 | -2.01(-0.56%) |
Feb 10, 2021 | 360.68 | 362.63 | 358.01 | 361.13 | 372,071 | +1.50(+0.42%) |
Feb 09, 2021 | 362.81 | 363.98 | 357.87 | 359.63 | 338,877 | -3.95(-1.09%) |
Feb 08, 2021 | 354.59 | 366.57 | 354.59 | 363.58 | 411,848 | +10.47(+2.97%) |
Feb 05, 2021 | 356.58 | 358.09 | 350.06 | 353.11 | 449,672 | -2.47(-0.69%) |
Feb 04, 2021 | 352.16 | 361.66 | 349.85 | 355.58 | 514,149 | +5.63(+1.61%) |
Feb 03, 2021 | 352.47 | 355.53 | 340.51 | 349.95 | 692,257 | -6.69(-1.88%) |
Feb 02, 2021 | 358.26 | 361.64 | 353.65 | 356.64 | 438,790 | +2.67(+0.75%) |