Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 349.41 | 352.65 | 341.85 | 342.97 | 3,081,100 | -13.73(-3.85%) |
Apr 29, 2021 | 370.57 | 377.50 | 353.17 | 356.70 | 3,780,447 | -1.04(-0.29%) |
Apr 28, 2021 | 359.30 | 364.84 | 354.70 | 357.74 | 1,442,594 | -2.91(-0.81%) |
Apr 27, 2021 | 371.00 | 376.50 | 359.56 | 360.65 | 2,292,805 | -7.98(-2.16%) |
Apr 26, 2021 | 358.99 | 368.98 | 347.54 | 368.63 | 3,771,338 | +11.76(+3.30%) |
Apr 23, 2021 | 355.46 | 357.60 | 347.66 | 356.87 | 1,927,900 | +6.81(+1.95%) |
Apr 22, 2021 | 354.54 | 367.38 | 346.63 | 350.06 | 3,048,155 | -6.56(-1.84%) |
Apr 21, 2021 | 341.62 | 356.97 | 336.27 | 356.62 | 3,231,736 | +1.77(+0.50%) |
Apr 20, 2021 | 360.79 | 366.56 | 349.19 | 354.85 | 2,390,508 | -6.30(-1.74%) |
Apr 19, 2021 | 370.26 | 378.75 | 354.40 | 361.15 | 2,821,195 | -15.37(-4.08%) |
Apr 16, 2021 | 387.61 | 388.39 | 375.69 | 376.52 | 2,674,000 | -12.12(-3.12%) |
Apr 15, 2021 | 381.13 | 392.75 | 376.25 | 388.64 | 2,984,904 | +13.98(+3.73%) |
Apr 14, 2021 | 390.83 | 397.69 | 373.47 | 374.66 | 3,489,443 | -13.31(-3.43%) |
Apr 13, 2021 | 376.95 | 389.61 | 374.90 | 387.97 | 3,267,685 | +16.85(+4.54%) |
Apr 12, 2021 | 371.63 | 374.65 | 361.69 | 371.12 | 2,347,496 | -2.54(-0.68%) |
Apr 09, 2021 | 370.00 | 375.98 | 363.19 | 373.66 | 3,209,000 | +0.98(+0.26%) |
Apr 08, 2021 | 365.95 | 378.00 | 365.66 | 372.68 | 5,592,835 | +10.76(+2.97%) |
Apr 07, 2021 | 355.72 | 367.78 | 352.01 | 361.92 | 5,340,283 | +2.55(+0.71%) |
Apr 06, 2021 | 333.85 | 363.08 | 331.40 | 359.37 | 7,265,582 | +31.08(+9.47%) |
Apr 05, 2021 | 338.01 | 338.01 | 322.58 | 328.29 | 2,617,240 | -3.61(-1.09%) |
Apr 01, 2021 | 337.67 | 343.42 | 329.11 | 331.90 | 3,507,400 | +6.13(+1.88%) |
Mar 31, 2021 | 316.00 | 329.00 | 314.01 | 325.77 | 3,574,231 | +13.81(+4.43%) |
Mar 30, 2021 | 303.70 | 314.81 | 296.36 | 311.96 | 4,273,459 | +11.17(+3.71%) |
Mar 29, 2021 | 303.82 | 308.75 | 293.61 | 300.79 | 3,519,784 | -6.03(-1.97%) |
Mar 26, 2021 | 315.65 | 318.78 | 292.92 | 306.82 | 5,156,200 | -10.80(-3.40%) |
Mar 25, 2021 | 310.09 | 322.68 | 307.26 | 317.62 | 4,148,938 | -0.83(-0.26%) |
Mar 24, 2021 | 344.01 | 345.10 | 317.05 | 318.45 | 3,666,562 | -23.79(-6.95%) |
Mar 23, 2021 | 357.12 | 363.87 | 341.53 | 342.24 | 3,331,396 | -14.08(-3.95%) |
Mar 22, 2021 | 352.90 | 361.33 | 350.98 | 356.32 | 2,698,267 | +8.81(+2.54%) |
Mar 19, 2021 | 342.60 | 350.55 | 334.04 | 347.51 | 3,549,500 | +5.56(+1.63%) |
Mar 18, 2021 | 359.03 | 361.35 | 341.38 | 341.95 | 3,366,149 | -26.76(-7.26%) |
Mar 17, 2021 | 346.25 | 370.99 | 341.29 | 368.71 | 3,367,522 | +15.13(+4.28%) |
Mar 16, 2021 | 364.50 | 369.60 | 348.53 | 353.58 | 3,189,918 | -9.34(-2.57%) |
Mar 15, 2021 | 358.98 | 363.45 | 354.06 | 362.92 | 2,362,426 | +2.96(+0.82%) |
Mar 12, 2021 | 350.14 | 361.48 | 346.14 | 359.96 | 2,720,000 | -3.38(-0.93%) |
Mar 11, 2021 | 370.00 | 370.00 | 358.94 | 363.34 | 3,568,657 | +6.80(+1.91%) |
Mar 10, 2021 | 369.08 | 376.28 | 352.96 | 356.54 | 4,094,595 | -4.57(-1.27%) |
Mar 09, 2021 | 348.50 | 362.86 | 340.41 | 361.11 | 5,145,786 | +33.92(+10.37%) |
Mar 08, 2021 | 347.53 | 356.99 | 325.00 | 327.19 | 5,326,969 | -26.35(-7.45%) |
Mar 05, 2021 | 358.50 | 361.91 | 322.43 | 353.54 | 7,957,500 | -6.41(-1.78%) |
Mar 04, 2021 | 366.00 | 375.56 | 345.54 | 359.95 | 7,849,415 | -9.55(-2.58%) |
Mar 03, 2021 | 395.01 | 402.98 | 367.90 | 369.50 | 7,026,525 | -20.17(-5.18%) |
Mar 02, 2021 | 425.98 | 429.44 | 388.70 | 389.67 | 5,997,275 | -30.64(-7.29%) |
Mar 01, 2021 | 403.83 | 420.50 | 397.20 | 420.31 | 3,802,068 | +24.83(+6.28%) |
Feb 26, 2021 | 391.40 | 401.88 | 380.66 | 395.48 | 4,452,700 | +13.14(+3.44%) |
Feb 25, 2021 | 406.24 | 418.94 | 378.00 | 382.34 | 5,332,264 | -31.45(-7.60%) |
Feb 24, 2021 | 410.00 | 420.00 | 400.00 | 413.79 | 3,657,214 | -2.08(-0.50%) |
Feb 23, 2021 | 413.01 | 424.40 | 381.03 | 415.87 | 7,244,472 | -21.41(-4.90%) |
Feb 22, 2021 | 458.77 | 483.70 | 434.01 | 437.28 | 7,781,305 | -30.03(-6.43%) |
Feb 19, 2021 | 462.03 | 472.83 | 442.77 | 467.31 | 7,685,500 | +14.32(+3.16%) |
Feb 18, 2021 | 448.50 | 462.50 | 441.77 | 452.99 | 4,812,843 | -3.98(-0.87%) |
Feb 17, 2021 | 452.97 | 457.25 | 436.00 | 456.97 | 3,896,210 | -12.73(-2.71%) |
Feb 16, 2021 | 476.99 | 486.72 | 466.28 | 469.70 | 3,703,560 | +1.03(+0.22%) |
Feb 12, 2021 | 463.85 | 470.35 | 457.06 | 468.67 | 2,115,600 | +2.98(+0.64%) |
Feb 11, 2021 | 474.39 | 479.95 | 462.95 | 465.69 | 2,790,860 | -4.00(-0.85%) |
Feb 10, 2021 | 469.22 | 478.65 | 449.42 | 469.69 | 3,991,004 | +2.39(+0.51%) |
Feb 09, 2021 | 436.46 | 484.85 | 433.53 | 467.30 | 8,045,037 | +32.67(+7.52%) |
Feb 08, 2021 | 444.02 | 449.19 | 431.82 | 434.63 | 3,049,994 | -5.26(-1.20%) |
Feb 05, 2021 | 435.21 | 443.20 | 430.91 | 439.89 | 2,646,100 | +7.21(+1.67%) |
Feb 04, 2021 | 427.89 | 432.75 | 421.00 | 432.68 | 1,883,917 | +7.61(+1.79%) |
Feb 03, 2021 | 422.49 | 432.61 | 421.88 | 425.07 | 2,394,872 | +6.32(+1.51%) |
Feb 02, 2021 | 420.00 | 420.57 | 409.00 | 418.75 | 2,739,736 | +2.55(+0.61%) |