Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 385.12 | 409.22 | 380.50 | 394.79 | 229,800 | +3.17(+0.81%) |
Apr 29, 2021 | 393.00 | 403.74 | 390.57 | 391.62 | 136,627 | -1.69(-0.43%) |
Apr 28, 2021 | 393.00 | 400.00 | 386.77 | 393.31 | 74,205 | +2.92(+0.75%) |
Apr 27, 2021 | 381.36 | 391.63 | 381.36 | 390.39 | 53,400 | +7.62(+1.99%) |
Apr 26, 2021 | 379.48 | 387.80 | 378.96 | 382.77 | 66,104 | +6.62(+1.76%) |
Apr 23, 2021 | 381.98 | 381.98 | 368.78 | 376.15 | 54,700 | -1.84(-0.49%) |
Apr 22, 2021 | 374.03 | 382.30 | 366.19 | 377.99 | 49,980 | +1.63(+0.43%) |
Apr 21, 2021 | 378.39 | 384.53 | 373.86 | 376.36 | 63,637 | -0.87(-0.23%) |
Apr 20, 2021 | 374.58 | 379.42 | 369.55 | 377.23 | 63,714 | +2.93(+0.78%) |
Apr 19, 2021 | 377.89 | 377.89 | 372.23 | 374.30 | 43,787 | -0.67(-0.18%) |
Apr 16, 2021 | 365.90 | 379.09 | 364.80 | 374.97 | 83,800 | +12.12(+3.34%) |
Apr 15, 2021 | 367.08 | 367.62 | 360.04 | 362.85 | 30,630 | -0.08(-0.02%) |
Apr 14, 2021 | 360.68 | 365.92 | 356.67 | 362.93 | 49,024 | +2.25(+0.62%) |
Apr 13, 2021 | 367.79 | 369.67 | 358.91 | 360.68 | 67,060 | -7.23(-1.97%) |
Apr 12, 2021 | 365.65 | 377.70 | 363.42 | 367.91 | 84,740 | +5.52(+1.52%) |
Apr 09, 2021 | 361.22 | 368.58 | 359.30 | 362.39 | 23,100 | -0.71(-0.20%) |
Apr 08, 2021 | 361.10 | 368.25 | 357.89 | 363.10 | 94,343 | +4.07(+1.13%) |
Apr 07, 2021 | 359.39 | 363.16 | 354.19 | 359.03 | 59,550 | -0.11(-0.03%) |
Apr 06, 2021 | 360.05 | 360.88 | 352.10 | 359.14 | 86,007 | +0.94(+0.26%) |
Apr 05, 2021 | 361.28 | 361.60 | 352.27 | 358.20 | 97,452 | -4.77(-1.31%) |
Apr 01, 2021 | 364.38 | 365.08 | 356.98 | 362.97 | 91,300 | +2.74(+0.76%) |
Mar 31, 2021 | 372.76 | 375.54 | 359.28 | 360.23 | 81,097 | -15.31(-4.08%) |
Mar 30, 2021 | 377.41 | 380.28 | 372.98 | 375.54 | 75,565 | -2.36(-0.62%) |
Mar 29, 2021 | 362.86 | 379.35 | 362.64 | 377.90 | 56,857 | +10.85(+2.96%) |
Mar 26, 2021 | 358.22 | 368.75 | 355.03 | 367.05 | 108,800 | +8.58(+2.39%) |
Mar 25, 2021 | 357.91 | 361.33 | 346.49 | 358.47 | 106,778 | -1.21(-0.34%) |
Mar 24, 2021 | 380.95 | 381.62 | 356.59 | 359.68 | 183,896 | -19.12(-5.05%) |
Mar 23, 2021 | 370.39 | 385.45 | 360.69 | 378.80 | 246,016 | +7.40(+1.99%) |
Mar 22, 2021 | 365.20 | 379.47 | 361.93 | 371.40 | 91,898 | +6.66(+1.83%) |
Mar 19, 2021 | 361.83 | 367.35 | 357.06 | 364.74 | 175,500 | -0.35(-0.10%) |
Mar 18, 2021 | 372.07 | 378.00 | 364.45 | 365.09 | 99,411 | -7.03(-1.89%) |
Mar 17, 2021 | 378.85 | 384.02 | 368.15 | 372.12 | 109,354 | -3.16(-0.84%) |
Mar 16, 2021 | 382.73 | 382.73 | 371.36 | 375.28 | 73,284 | -5.72(-1.50%) |
Mar 15, 2021 | 376.39 | 386.47 | 375.34 | 381.00 | 55,594 | -3.59(-0.93%) |
Mar 12, 2021 | 378.36 | 393.02 | 375.79 | 384.59 | 58,300 | +5.23(+1.38%) |
Mar 11, 2021 | 397.37 | 397.37 | 359.17 | 379.36 | 270,446 | -21.79(-5.43%) |
Mar 10, 2021 | 409.09 | 412.82 | 397.22 | 401.15 | 114,534 | -7.31(-1.79%) |
Mar 09, 2021 | 424.07 | 424.07 | 402.79 | 408.46 | 104,788 | -17.30(-4.06%) |
Mar 08, 2021 | 399.00 | 429.86 | 398.99 | 425.76 | 223,374 | +26.24(+6.57%) |
Mar 05, 2021 | 382.33 | 399.52 | 374.26 | 399.52 | 128,000 | +20.82(+5.50%) |
Mar 04, 2021 | 376.57 | 391.52 | 370.89 | 378.70 | 163,169 | +3.77(+1.01%) |
Mar 03, 2021 | 379.88 | 388.50 | 372.40 | 374.93 | 65,936 | -2.82(-0.75%) |
Mar 02, 2021 | 379.65 | 383.99 | 368.92 | 377.75 | 108,746 | -0.73(-0.19%) |
Mar 01, 2021 | 370.37 | 379.22 | 369.33 | 378.48 | 87,897 | +15.46(+4.26%) |
Feb 26, 2021 | 362.29 | 368.91 | 356.28 | 363.02 | 65,900 | +0.12(+0.03%) |
Feb 25, 2021 | 369.99 | 375.75 | 361.70 | 362.90 | 100,046 | -5.53(-1.50%) |
Feb 24, 2021 | 366.39 | 376.32 | 363.72 | 368.43 | 66,195 | +3.95(+1.08%) |
Feb 23, 2021 | 358.60 | 369.57 | 355.01 | 364.48 | 80,506 | +2.92(+0.81%) |
Feb 22, 2021 | 365.38 | 370.25 | 358.00 | 361.56 | 79,492 | -4.51(-1.23%) |
Feb 19, 2021 | 359.50 | 369.33 | 359.50 | 366.07 | 49,800 | +7.92(+2.21%) |
Feb 18, 2021 | 361.15 | 361.94 | 351.88 | 358.15 | 70,613 | -0.36(-0.10%) |
Feb 17, 2021 | 365.38 | 368.90 | 357.94 | 358.51 | 91,698 | -5.44(-1.49%) |
Feb 16, 2021 | 357.54 | 364.98 | 356.44 | 363.95 | 79,256 | +8.44(+2.37%) |
Feb 12, 2021 | 352.60 | 361.64 | 352.00 | 355.51 | 59,400 | +3.51(+1.00%) |
Feb 11, 2021 | 348.62 | 357.27 | 348.62 | 352.00 | 82,248 | +2.50(+0.72%) |
Feb 10, 2021 | 351.62 | 356.99 | 349.26 | 349.50 | 58,079 | -0.97(-0.28%) |
Feb 09, 2021 | 342.33 | 356.02 | 341.62 | 350.47 | 110,996 | +8.70(+2.55%) |
Feb 08, 2021 | 350.07 | 350.15 | 339.76 | 341.77 | 100,709 | -5.23(-1.51%) |
Feb 05, 2021 | 341.62 | 347.36 | 338.88 | 347.00 | 111,200 | +7.79(+2.30%) |
Feb 04, 2021 | 340.18 | 345.52 | 329.81 | 339.21 | 318,469 | -0.13(-0.04%) |
Feb 03, 2021 | 332.60 | 341.33 | 325.09 | 339.34 | 195,799 | +7.80(+2.35%) |
Feb 02, 2021 | 355.39 | 356.16 | 323.30 | 331.54 | 528,100 | -38.95(-10.51%) |