Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 399.55 | 400.42 | 398.31 | 399.23 | 89,397,648 | -2.64(-0.66%) |
Apr 29, 2021 | 402.12 | 402.50 | 398.41 | 401.87 | 82,046,952 | +2.55(+0.64%) |
Apr 28, 2021 | 399.72 | 400.87 | 398.85 | 399.33 | 53,523,844 | -0.12(-0.03%) |
Apr 27, 2021 | 399.83 | 400.04 | 398.27 | 399.44 | 53,640,804 | -0.09(-0.02%) |
Apr 26, 2021 | 399.37 | 400.11 | 398.76 | 399.53 | 54,762,592 | +0.83(+0.21%) |
Apr 23, 2021 | 394.99 | 400.14 | 394.92 | 398.70 | 76,592,312 | +4.28(+1.08%) |
Apr 22, 2021 | 397.88 | 398.74 | 393.33 | 394.42 | 102,064,424 | -3.63(-0.91%) |
Apr 21, 2021 | 393.69 | 398.27 | 393.55 | 398.06 | 69,468,864 | +3.73(+0.95%) |
Apr 20, 2021 | 395.99 | 397.12 | 392.81 | 394.32 | 85,517,856 | -2.91(-0.73%) |
Apr 19, 2021 | 398.24 | 398.70 | 395.87 | 397.23 | 81,903,224 | -1.96(-0.49%) |
Apr 16, 2021 | 399.18 | 399.82 | 397.73 | 399.19 | 85,749,912 | +1.33(+0.33%) |
Apr 15, 2021 | 395.83 | 398.14 | 395.78 | 397.86 | 62,908,868 | +4.23(+1.07%) |
Apr 14, 2021 | 394.96 | 396.04 | 393.08 | 393.63 | 64,351,640 | -1.35(-0.34%) |
Apr 13, 2021 | 393.71 | 395.62 | 393.32 | 394.98 | 59,058,664 | +1.17(+0.30%) |
Apr 12, 2021 | 393.06 | 394.10 | 392.44 | 393.82 | 59,229,596 | +0.14(+0.04%) |
Apr 09, 2021 | 390.71 | 393.85 | 390.58 | 393.67 | 63,869,872 | +2.84(+0.73%) |
Apr 08, 2021 | 390.27 | 390.89 | 389.31 | 390.83 | 60,435,332 | +1.85(+0.47%) |
Apr 07, 2021 | 388.36 | 389.34 | 387.89 | 388.99 | 58,245,048 | +0.45(+0.12%) |
Apr 06, 2021 | 388.19 | 389.61 | 387.85 | 388.54 | 64,625,700 | -0.23(-0.06%) |
Apr 05, 2021 | 385.99 | 389.32 | 385.92 | 388.77 | 95,801,968 | +5.50(+1.44%) |
Apr 01, 2021 | 381.15 | 383.32 | 380.94 | 383.26 | 104,194,088 | +4.09(+1.08%) |
Mar 31, 2021 | 378.22 | 380.77 | 378.19 | 379.17 | 117,791,992 | +1.53(+0.41%) |
Mar 30, 2021 | 377.34 | 378.33 | 376.00 | 377.64 | 79,654,592 | -1.00(-0.27%) |
Mar 29, 2021 | 377.32 | 379.57 | 375.80 | 378.64 | 112,963,248 | -0.19(-0.05%) |
Mar 26, 2021 | 374.00 | 379.25 | 373.39 | 378.83 | 119,586,856 | +6.01(+1.61%) |
Mar 25, 2021 | 369.27 | 373.64 | 367.28 | 372.83 | 121,216,200 | +2.08(+0.56%) |
Mar 24, 2021 | 374.07 | 375.75 | 370.69 | 370.74 | 101,941,200 | -1.89(-0.51%) |
Mar 23, 2021 | 374.94 | 376.42 | 371.83 | 372.64 | 94,524,704 | -2.96(-0.79%) |
Mar 22, 2021 | 373.14 | 377.01 | 373.08 | 375.59 | 77,080,664 | +2.97(+0.80%) |
Mar 19, 2021 | 373.00 | 374.62 | 370.39 | 372.62 | 118,766,640 | -0.69(-0.19%) |
Mar 18, 2021 | 376.17 | 378.30 | 372.61 | 373.31 | 120,876,360 | -5.51(-1.45%) |
Mar 17, 2021 | 376.22 | 379.64 | 375.04 | 378.82 | 102,622,248 | +1.29(+0.34%) |
Mar 16, 2021 | 378.64 | 379.36 | 376.74 | 377.53 | 77,252,160 | -0.48(-0.13%) |
Mar 15, 2021 | 376.02 | 378.27 | 373.83 | 378.01 | 77,136,128 | +2.24(+0.60%) |
Mar 12, 2021 | 373.87 | 375.91 | 373.04 | 375.77 | 67,800,784 | +0.51(+0.13%) |
Mar 11, 2021 | 374.02 | 377.28 | 373.56 | 375.26 | 90,218,312 | +3.77(+1.01%) |
Mar 10, 2021 | 371.60 | 373.23 | 370.15 | 371.50 | 114,997,568 | +2.30(+0.62%) |
Mar 09, 2021 | 367.94 | 371.81 | 364.01 | 369.20 | 118,979,328 | +5.20(+1.43%) |
Mar 08, 2021 | 366.80 | 369.68 | 363.71 | 364.00 | 128,935,168 | -1.82(-0.50%) |
Mar 05, 2021 | 362.80 | 366.90 | 355.34 | 365.82 | 159,440,784 | +6.61(+1.84%) |
Mar 04, 2021 | 363.52 | 366.18 | 354.62 | 359.21 | 191,765,936 | -4.50(-1.24%) |
Mar 03, 2021 | 367.88 | 368.87 | 363.61 | 363.71 | 125,266,144 | -4.88(-1.32%) |
Mar 02, 2021 | 371.73 | 371.96 | 368.08 | 368.60 | 83,266,912 | -2.90(-0.78%) |
Mar 01, 2021 | 367.69 | 372.77 | 362.90 | 371.50 | 110,027,104 | +8.79(+2.42%) |
Feb 26, 2021 | 366.51 | 367.68 | 360.67 | 362.70 | 160,135,008 | -1.88(-0.52%) |
Feb 25, 2021 | 372.29 | 373.69 | 363.10 | 364.58 | 153,188,400 | -9.00(-2.41%) |
Feb 24, 2021 | 368.40 | 374.02 | 367.39 | 373.58 | 75,745,016 | +4.07(+1.10%) |
Feb 23, 2021 | 366.80 | 370.89 | 362.55 | 369.51 | 112,141,864 | +0.45(+0.12%) |
Feb 22, 2021 | 369.09 | 371.53 | 368.79 | 369.06 | 70,431,352 | -2.86(-0.77%) |
Feb 19, 2021 | 373.87 | 374.17 | 371.47 | 371.93 | 87,293,008 | -0.66(-0.18%) |
Feb 18, 2021 | 371.50 | 373.35 | 369.74 | 372.58 | 62,455,412 | -1.59(-0.43%) |
Feb 17, 2021 | 372.30 | 374.43 | 371.26 | 374.18 | 55,198,420 | +0.09(+0.02%) |
Feb 16, 2021 | 375.67 | 375.87 | 373.36 | 374.09 | 53,182,340 | -0.32(-0.09%) |
Feb 12, 2021 | 371.75 | 374.66 | 371.68 | 374.41 | 53,056,040 | +1.84(+0.49%) |
Feb 11, 2021 | 373.08 | 373.51 | 370.08 | 372.57 | 44,836,508 | +0.60(+0.16%) |
Feb 10, 2021 | 373.92 | 374.07 | 369.51 | 371.97 | 61,598,876 | -0.16(-0.04%) |
Feb 09, 2021 | 371.52 | 372.75 | 371.11 | 372.13 | 37,201,324 | -0.25(-0.07%) |
Feb 08, 2021 | 371.20 | 372.43 | 370.32 | 372.38 | 39,832,832 | +2.67(+0.72%) |
Feb 05, 2021 | 370.18 | 370.44 | 368.22 | 369.71 | 51,038,912 | +1.45(+0.39%) |
Feb 04, 2021 | 365.18 | 368.31 | 364.24 | 368.26 | 49,296,292 | +4.14(+1.14%) |
Feb 03, 2021 | 364.68 | 365.89 | 362.82 | 364.12 | 54,655,104 | +0.29(+0.08%) |
Feb 02, 2021 | 362.03 | 365.43 | 358.85 | 363.84 | 66,983,980 | +5.07(+1.41%) |