Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 416.13 | 418.59 | 409.57 | 410.56 | 1,336,215 | -11.77(-2.79%) |
Apr 29, 2021 | 425.57 | 425.82 | 416.20 | 422.33 | 1,108,520 | +2.72(+0.65%) |
Apr 28, 2021 | 423.71 | 423.92 | 419.12 | 419.61 | 807,456 | -6.47(-1.52%) |
Apr 27, 2021 | 430.98 | 431.29 | 424.78 | 426.08 | 1,671,502 | -3.22(-0.75%) |
Apr 26, 2021 | 422.12 | 429.83 | 421.36 | 429.30 | 1,225,529 | +7.73(+1.83%) |
Apr 23, 2021 | 415.72 | 423.31 | 415.21 | 421.57 | 1,369,418 | +7.55(+1.82%) |
Apr 22, 2021 | 422.36 | 422.93 | 411.50 | 414.02 | 1,861,616 | -9.21(-2.18%) |
Apr 21, 2021 | 412.74 | 423.39 | 411.04 | 423.24 | 1,480,904 | +10.82(+2.62%) |
Apr 20, 2021 | 417.01 | 418.74 | 409.99 | 412.42 | 1,841,194 | -5.96(-1.43%) |
Apr 19, 2021 | 426.51 | 427.94 | 414.54 | 418.38 | 3,056,534 | -11.29(-2.63%) |
Apr 16, 2021 | 431.70 | 432.58 | 428.73 | 429.68 | 929,563 | -2.02(-0.47%) |
Apr 15, 2021 | 428.95 | 432.59 | 425.65 | 431.70 | 1,943,442 | +7.11(+1.67%) |
Apr 14, 2021 | 428.49 | 431.74 | 422.26 | 424.59 | 1,711,675 | -4.72(-1.10%) |
Apr 13, 2021 | 433.27 | 433.88 | 425.03 | 429.31 | 1,140,455 | -0.68(-0.16%) |
Apr 12, 2021 | 432.38 | 432.38 | 426.29 | 429.99 | 893,040 | -4.67(-1.07%) |
Apr 09, 2021 | 432.49 | 435.08 | 430.67 | 434.66 | 845,272 | -1.36(-0.31%) |
Apr 08, 2021 | 435.74 | 436.51 | 432.03 | 436.02 | 1,465,467 | +4.91(+1.14%) |
Apr 07, 2021 | 431.84 | 433.31 | 427.84 | 431.11 | 1,129,398 | -0.28(-0.07%) |
Apr 06, 2021 | 433.68 | 436.37 | 427.10 | 431.39 | 2,025,873 | -4.87(-1.12%) |
Apr 05, 2021 | 434.67 | 437.54 | 429.46 | 436.26 | 2,228,545 | +8.63(+2.02%) |
Apr 01, 2021 | 419.65 | 427.88 | 419.49 | 427.63 | 2,528,623 | +15.17(+3.68%) |
Mar 31, 2021 | 406.44 | 415.59 | 405.64 | 412.47 | 2,044,316 | +9.83(+2.44%) |
Mar 30, 2021 | 400.41 | 403.48 | 397.87 | 402.63 | 1,460,189 | -0.96(-0.24%) |
Mar 29, 2021 | 406.05 | 407.60 | 398.76 | 403.60 | 2,240,851 | -6.28(-1.53%) |
Mar 26, 2021 | 390.90 | 410.63 | 390.64 | 409.88 | 2,225,073 | +19.28(+4.94%) |
Mar 25, 2021 | 384.16 | 392.50 | 380.20 | 390.60 | 1,911,060 | +0.41(+0.11%) |
Mar 24, 2021 | 402.19 | 403.83 | 390.00 | 390.18 | 2,266,314 | -5.43(-1.37%) |
Mar 23, 2021 | 407.87 | 408.58 | 393.79 | 395.61 | 1,935,588 | -10.68(-2.63%) |
Mar 22, 2021 | 402.76 | 411.05 | 401.23 | 406.29 | 1,074,390 | +8.42(+2.12%) |
Mar 19, 2021 | 393.81 | 401.39 | 388.79 | 397.87 | 2,270,563 | +4.86(+1.24%) |
Mar 18, 2021 | 404.28 | 405.08 | 392.56 | 393.02 | 2,077,048 | -16.96(-4.14%) |
Mar 17, 2021 | 399.29 | 413.20 | 396.26 | 409.98 | 1,981,457 | +5.10(+1.26%) |
Mar 16, 2021 | 404.45 | 411.31 | 402.52 | 404.88 | 2,328,623 | +5.17(+1.29%) |
Mar 15, 2021 | 393.56 | 400.26 | 390.71 | 399.72 | 1,337,072 | +8.25(+2.11%) |
Mar 12, 2021 | 388.40 | 392.18 | 385.60 | 391.46 | 1,082,500 | -4.18(-1.06%) |
Mar 11, 2021 | 390.95 | 397.89 | 388.89 | 395.64 | 1,265,464 | +15.98(+4.21%) |
Mar 10, 2021 | 393.63 | 393.76 | 379.66 | 379.66 | 1,395,739 | -7.30(-1.89%) |
Mar 09, 2021 | 377.52 | 389.56 | 376.40 | 386.96 | 1,417,383 | +22.63(+6.21%) |
Mar 08, 2021 | 384.61 | 386.17 | 364.18 | 364.33 | 2,520,867 | -20.78(-5.40%) |
Mar 05, 2021 | 382.49 | 386.41 | 364.66 | 385.11 | 2,165,516 | +11.22(+3.00%) |
Mar 04, 2021 | 391.52 | 393.37 | 368.35 | 373.89 | 2,480,594 | -18.91(-4.81%) |
Mar 03, 2021 | 405.62 | 406.50 | 389.12 | 392.80 | 1,514,158 | -12.40(-3.06%) |
Mar 02, 2021 | 419.41 | 419.41 | 404.74 | 405.19 | 1,088,737 | -12.53(-3.00%) |
Mar 01, 2021 | 410.95 | 418.16 | 407.84 | 417.72 | 795,682 | +12.90(+3.19%) |
Feb 26, 2021 | 402.28 | 408.56 | 394.27 | 404.82 | 1,564,893 | +9.02(+2.28%) |
Feb 25, 2021 | 414.81 | 417.56 | 394.15 | 395.80 | 1,815,843 | -23.91(-5.70%) |
Feb 24, 2021 | 403.98 | 420.15 | 400.34 | 419.70 | 1,079,276 | +13.19(+3.24%) |
Feb 23, 2021 | 402.07 | 409.58 | 390.42 | 406.52 | 1,383,132 | -3.08(-0.75%) |
Feb 22, 2021 | 419.47 | 422.42 | 408.16 | 409.59 | 909,543 | -15.40(-3.62%) |
Feb 19, 2021 | 421.29 | 427.52 | 420.42 | 424.99 | 773,847 | +10.00(+2.41%) |
Feb 18, 2021 | 414.10 | 416.92 | 409.80 | 414.99 | 772,389 | -4.31(-1.03%) |
Feb 17, 2021 | 421.69 | 424.52 | 413.56 | 419.30 | 956,148 | -7.31(-1.71%) |
Feb 16, 2021 | 428.72 | 431.09 | 424.79 | 426.62 | 1,080,484 | +2.14(+0.50%) |
Feb 12, 2021 | 418.06 | 425.30 | 415.93 | 424.48 | 661,076 | +5.19(+1.24%) |
Feb 11, 2021 | 408.61 | 419.60 | 408.61 | 419.29 | 723,930 | +14.03(+3.46%) |
Feb 10, 2021 | 407.82 | 409.94 | 400.06 | 405.26 | 762,074 | +0.80(+0.20%) |
Feb 09, 2021 | 404.49 | 407.32 | 402.21 | 404.47 | 474,922 | -1.19(-0.29%) |
Feb 08, 2021 | 396.50 | 405.96 | 396.48 | 405.66 | 668,054 | +11.82(+3.00%) |
Feb 05, 2021 | 399.51 | 399.51 | 393.25 | 393.84 | 502,063 | -2.71(-0.68%) |
Feb 04, 2021 | 392.09 | 396.86 | 389.33 | 396.55 | 628,996 | +3.22(+0.82%) |
Feb 03, 2021 | 403.02 | 404.18 | 392.28 | 393.33 | 944,805 | -8.16(-2.03%) |
Feb 02, 2021 | 401.67 | 401.99 | 396.07 | 401.49 | 833,963 | +6.41(+1.62%) |