Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 382.88 | 383.70 | 380.35 | 380.77 | 2,438,308 | -2.63(-0.68%) |
Apr 29, 2021 | 378.82 | 383.98 | 378.39 | 383.40 | 2,090,984 | +6.65(+1.76%) |
Apr 28, 2021 | 377.32 | 379.05 | 375.52 | 376.75 | 1,975,166 | +0.09(+0.02%) |
Apr 27, 2021 | 376.82 | 378.42 | 374.57 | 376.67 | 1,841,732 | -1.30(-0.34%) |
Apr 26, 2021 | 381.74 | 381.92 | 377.35 | 377.97 | 1,719,936 | -4.25(-1.11%) |
Apr 23, 2021 | 377.74 | 383.82 | 376.67 | 382.22 | 2,370,545 | +3.60(+0.95%) |
Apr 22, 2021 | 380.43 | 380.74 | 375.42 | 378.62 | 2,847,542 | -2.17(-0.57%) |
Apr 21, 2021 | 380.83 | 383.33 | 377.57 | 380.78 | 2,590,371 | +2.18(+0.58%) |
Apr 20, 2021 | 372.24 | 379.90 | 371.82 | 378.61 | 3,506,772 | +6.39(+1.72%) |
Apr 19, 2021 | 372.37 | 375.61 | 370.91 | 372.22 | 3,105,887 | -1.12(-0.30%) |
Apr 16, 2021 | 376.12 | 376.12 | 368.03 | 373.34 | 4,747,165 | +0.95(+0.26%) |
Apr 15, 2021 | 362.82 | 374.63 | 362.82 | 372.38 | 4,699,607 | +13.73(+3.83%) |
Apr 14, 2021 | 358.38 | 360.92 | 357.65 | 358.65 | 2,937,437 | +1.08(+0.30%) |
Apr 13, 2021 | 359.24 | 362.17 | 357.41 | 357.57 | 2,777,870 | -1.70(-0.47%) |
Apr 12, 2021 | 357.55 | 362.66 | 357.12 | 359.27 | 3,201,684 | -0.02(-0.01%) |
Apr 09, 2021 | 351.70 | 359.59 | 350.41 | 359.29 | 2,600,959 | +10.89(+3.13%) |
Apr 08, 2021 | 346.70 | 350.33 | 346.70 | 348.40 | 2,541,418 | -0.72(-0.21%) |
Apr 07, 2021 | 347.73 | 349.34 | 344.25 | 349.11 | 2,261,163 | +1.21(+0.35%) |
Apr 06, 2021 | 352.11 | 353.08 | 346.33 | 347.90 | 2,825,647 | -5.55(-1.57%) |
Apr 05, 2021 | 352.91 | 355.79 | 351.02 | 353.45 | 2,837,643 | +2.97(+0.85%) |
Apr 01, 2021 | 355.38 | 355.85 | 349.22 | 350.48 | 3,118,659 | -4.77(-1.34%) |
Mar 31, 2021 | 355.95 | 359.96 | 355.00 | 355.25 | 3,515,345 | -1.42(-0.40%) |
Mar 30, 2021 | 360.49 | 362.71 | 355.00 | 356.68 | 3,211,121 | -5.25(-1.45%) |
Mar 29, 2021 | 359.35 | 363.30 | 358.04 | 361.93 | 2,870,135 | +2.46(+0.69%) |
Mar 26, 2021 | 354.88 | 360.02 | 353.55 | 359.46 | 3,099,806 | +5.15(+1.45%) |
Mar 25, 2021 | 353.85 | 355.29 | 346.96 | 354.32 | 3,164,526 | +0.47(+0.13%) |
Mar 24, 2021 | 349.50 | 356.90 | 348.99 | 353.85 | 3,568,563 | +2.00(+0.57%) |
Mar 23, 2021 | 352.18 | 354.75 | 350.62 | 351.84 | 3,245,461 | +1.57(+0.45%) |
Mar 22, 2021 | 348.50 | 351.92 | 343.83 | 350.28 | 3,671,023 | +1.22(+0.35%) |
Mar 19, 2021 | 345.56 | 353.72 | 342.78 | 349.06 | 8,978,725 | +3.37(+0.97%) |
Mar 18, 2021 | 336.92 | 347.85 | 336.42 | 345.69 | 3,468,398 | +9.42(+2.80%) |
Mar 17, 2021 | 339.12 | 341.89 | 335.93 | 336.26 | 2,757,694 | -2.31(-0.68%) |
Mar 16, 2021 | 337.55 | 339.30 | 336.00 | 338.57 | 3,041,662 | +0.69(+0.20%) |
Mar 15, 2021 | 340.79 | 341.76 | 335.66 | 337.88 | 2,454,622 | -2.04(-0.60%) |
Mar 12, 2021 | 337.21 | 340.69 | 336.08 | 339.93 | 2,187,470 | +3.98(+1.19%) |
Mar 11, 2021 | 333.72 | 338.68 | 332.87 | 335.95 | 2,649,158 | +3.33(+1.00%) |
Mar 10, 2021 | 335.92 | 337.26 | 331.57 | 332.62 | 3,165,529 | -2.26(-0.68%) |
Mar 09, 2021 | 335.78 | 343.70 | 334.27 | 334.88 | 4,495,581 | +1.72(+0.52%) |
Mar 08, 2021 | 330.15 | 336.80 | 328.81 | 333.16 | 3,594,072 | +2.92(+0.88%) |
Mar 05, 2021 | 318.75 | 331.37 | 318.75 | 330.24 | 4,795,983 | +12.64(+3.98%) |
Mar 04, 2021 | 317.94 | 324.28 | 316.51 | 317.59 | 5,244,393 | +0.89(+0.28%) |
Mar 03, 2021 | 317.13 | 321.73 | 316.61 | 316.70 | 3,194,208 | -1.68(-0.53%) |
Mar 02, 2021 | 318.73 | 321.27 | 317.67 | 318.38 | 2,699,668 | -0.01(-0.00%) |
Mar 01, 2021 | 318.12 | 322.44 | 317.47 | 318.39 | 4,412,715 | +2.31(+0.73%) |
Feb 26, 2021 | 314.49 | 321.50 | 313.83 | 316.08 | 5,707,251 | +3.19(+1.02%) |
Feb 25, 2021 | 314.92 | 317.39 | 311.46 | 312.89 | 2,920,054 | -3.18(-1.01%) |
Feb 24, 2021 | 312.53 | 317.39 | 310.20 | 316.07 | 3,530,549 | +2.57(+0.82%) |
Feb 23, 2021 | 313.91 | 317.72 | 310.77 | 313.50 | 3,390,351 | +1.78(+0.57%) |
Feb 22, 2021 | 305.88 | 313.06 | 304.79 | 311.72 | 2,825,535 | +2.91(+0.94%) |
Feb 19, 2021 | 312.78 | 312.88 | 308.37 | 308.81 | 2,431,835 | -3.64(-1.17%) |
Feb 18, 2021 | 310.07 | 313.57 | 309.40 | 312.46 | 2,505,186 | +1.47(+0.47%) |
Feb 17, 2021 | 307.62 | 312.64 | 306.59 | 310.98 | 2,772,213 | +2.13(+0.69%) |
Feb 16, 2021 | 311.98 | 313.82 | 306.81 | 308.85 | 4,560,570 | -3.44(-1.10%) |
Feb 12, 2021 | 315.57 | 316.25 | 311.95 | 312.29 | 2,901,869 | -4.60(-1.45%) |
Feb 11, 2021 | 318.73 | 320.29 | 315.40 | 316.89 | 2,918,157 | -0.31(-0.10%) |
Feb 10, 2021 | 316.50 | 319.45 | 313.75 | 317.20 | 4,326,240 | +3.59(+1.14%) |
Feb 09, 2021 | 308.17 | 314.96 | 306.08 | 313.62 | 4,303,878 | +5.03(+1.63%) |
Feb 08, 2021 | 311.12 | 311.13 | 308.07 | 308.58 | 5,000,492 | -0.16(-0.05%) |
Feb 05, 2021 | 315.98 | 317.28 | 307.77 | 308.75 | 7,596,950 | -4.58(-1.46%) |
Feb 04, 2021 | 316.18 | 319.00 | 312.44 | 313.32 | 6,265,201 | -8.15(-2.54%) |
Feb 03, 2021 | 321.58 | 323.63 | 318.35 | 321.48 | 2,666,593 | -0.79(-0.24%) |
Feb 02, 2021 | 320.72 | 327.90 | 320.72 | 322.26 | 2,786,311 | +4.49(+1.41%) |