Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 370.53 | 372.58 | 368.16 | 368.98 | 378,595 | -5.38(-1.44%) |
Apr 29, 2021 | 378.63 | 378.63 | 370.54 | 374.36 | 408,606 | -1.15(-0.31%) |
Apr 28, 2021 | 377.20 | 377.34 | 374.91 | 375.52 | 395,435 | -3.00(-0.79%) |
Apr 27, 2021 | 380.50 | 380.52 | 377.43 | 378.51 | 499,355 | -1.33(-0.35%) |
Apr 26, 2021 | 376.90 | 380.05 | 376.90 | 379.85 | 446,145 | +3.05(+0.81%) |
Apr 23, 2021 | 372.01 | 378.16 | 372.01 | 376.79 | 234,655 | +5.41(+1.46%) |
Apr 22, 2021 | 374.42 | 376.86 | 369.64 | 371.38 | 602,531 | -3.49(-0.93%) |
Apr 21, 2021 | 370.14 | 375.06 | 369.41 | 374.86 | 669,706 | +3.91(+1.05%) |
Apr 20, 2021 | 373.99 | 375.59 | 368.92 | 370.96 | 491,711 | -3.80(-1.01%) |
Apr 19, 2021 | 376.68 | 378.48 | 372.52 | 374.75 | 377,336 | -3.57(-0.94%) |
Apr 16, 2021 | 379.85 | 379.85 | 376.87 | 378.33 | 329,662 | -0.59(-0.15%) |
Apr 15, 2021 | 376.25 | 379.14 | 376.25 | 378.92 | 426,492 | +6.33(+1.70%) |
Apr 14, 2021 | 376.87 | 377.34 | 371.84 | 372.58 | 502,591 | -4.08(-1.08%) |
Apr 13, 2021 | 374.01 | 376.87 | 373.61 | 376.66 | 451,117 | +4.01(+1.08%) |
Apr 12, 2021 | 372.85 | 373.80 | 370.53 | 372.65 | 370,327 | -1.23(-0.33%) |
Apr 09, 2021 | 369.38 | 374.04 | 368.50 | 373.88 | 328,538 | +3.08(+0.83%) |
Apr 08, 2021 | 368.44 | 370.80 | 368.05 | 370.80 | 430,123 | +5.56(+1.52%) |
Apr 07, 2021 | 363.70 | 365.92 | 362.28 | 365.24 | 263,297 | +1.31(+0.36%) |
Apr 06, 2021 | 364.14 | 366.12 | 362.41 | 363.93 | 266,544 | -0.66(-0.18%) |
Apr 05, 2021 | 360.86 | 365.27 | 360.02 | 364.58 | 543,402 | +6.34(+1.77%) |
Apr 01, 2021 | 355.57 | 358.37 | 355.33 | 358.24 | 414,452 | +7.32(+2.09%) |
Mar 31, 2021 | 347.52 | 353.30 | 347.52 | 350.92 | 446,978 | +5.72(+1.66%) |
Mar 30, 2021 | 345.17 | 345.80 | 342.14 | 345.20 | 288,230 | -2.20(-0.63%) |
Mar 29, 2021 | 349.23 | 350.18 | 345.41 | 347.40 | 440,791 | -2.63(-0.75%) |
Mar 26, 2021 | 341.92 | 350.41 | 341.72 | 350.04 | 374,509 | +8.15(+2.38%) |
Mar 25, 2021 | 339.86 | 342.96 | 336.91 | 341.88 | 448,482 | +0.08(+0.02%) |
Mar 24, 2021 | 349.21 | 349.25 | 341.81 | 341.81 | 372,626 | -5.32(-1.53%) |
Mar 23, 2021 | 350.73 | 351.98 | 346.15 | 347.13 | 309,553 | -2.64(-0.75%) |
Mar 22, 2021 | 344.94 | 351.53 | 344.79 | 349.77 | 901,183 | +6.27(+1.83%) |
Mar 19, 2021 | 344.05 | 345.93 | 341.01 | 343.50 | 414,994 | -0.20(-0.06%) |
Mar 18, 2021 | 350.03 | 350.81 | 343.25 | 343.70 | 493,463 | -11.38(-3.21%) |
Mar 17, 2021 | 351.77 | 356.97 | 348.82 | 355.09 | 589,346 | +0.11(+0.03%) |
Mar 16, 2021 | 355.61 | 358.67 | 352.96 | 354.98 | 657,636 | +1.89(+0.54%) |
Mar 15, 2021 | 349.14 | 353.16 | 347.93 | 353.08 | 453,632 | +4.30(+1.23%) |
Mar 12, 2021 | 347.12 | 348.82 | 344.61 | 348.78 | 410,901 | -2.56(-0.73%) |
Mar 11, 2021 | 348.03 | 353.21 | 348.03 | 351.34 | 551,250 | +8.47(+2.47%) |
Mar 10, 2021 | 347.86 | 348.84 | 342.63 | 342.87 | 658,929 | -1.46(-0.43%) |
Mar 09, 2021 | 340.43 | 346.50 | 339.72 | 344.34 | 1,101,782 | +12.69(+3.83%) |
Mar 08, 2021 | 340.00 | 342.13 | 331.36 | 331.64 | 794,218 | -8.78(-2.58%) |
Mar 05, 2021 | 339.21 | 341.34 | 327.92 | 340.43 | 1,037,026 | +5.42(+1.62%) |
Mar 04, 2021 | 342.66 | 344.94 | 330.72 | 335.01 | 1,170,281 | -8.77(-2.55%) |
Mar 03, 2021 | 352.55 | 353.21 | 343.34 | 343.77 | 566,995 | -9.70(-2.74%) |
Mar 02, 2021 | 360.73 | 361.12 | 353.23 | 353.47 | 452,539 | -6.36(-1.77%) |
Mar 01, 2021 | 354.21 | 360.22 | 352.64 | 359.83 | 683,729 | +11.49(+3.30%) |
Feb 26, 2021 | 349.36 | 353.38 | 344.44 | 348.34 | 675,249 | +2.47(+0.72%) |
Feb 25, 2021 | 356.60 | 358.89 | 344.58 | 345.87 | 691,311 | -13.34(-3.71%) |
Feb 24, 2021 | 352.41 | 359.60 | 348.64 | 359.21 | 686,826 | +4.88(+1.38%) |
Feb 23, 2021 | 349.81 | 356.47 | 342.30 | 354.33 | 1,175,827 | -2.03(-0.57%) |
Feb 22, 2021 | 360.61 | 361.60 | 356.10 | 356.37 | 499,629 | -8.89(-2.43%) |
Feb 19, 2021 | 367.03 | 367.72 | 363.54 | 365.26 | 308,969 | +0.44(+0.12%) |
Feb 18, 2021 | 362.56 | 365.49 | 360.06 | 364.82 | 372,599 | -1.68(-0.46%) |
Feb 17, 2021 | 367.15 | 367.40 | 362.51 | 366.50 | 455,505 | -3.97(-1.07%) |
Feb 16, 2021 | 373.39 | 373.97 | 368.99 | 370.47 | 434,659 | -1.44(-0.39%) |
Feb 12, 2021 | 369.10 | 372.08 | 367.70 | 371.90 | 304,261 | +2.08(+0.56%) |
Feb 11, 2021 | 368.07 | 370.00 | 366.57 | 369.82 | 568,420 | +3.99(+1.09%) |
Feb 10, 2021 | 368.17 | 368.59 | 362.74 | 365.83 | 401,710 | -0.65(-0.18%) |
Feb 09, 2021 | 365.32 | 367.74 | 365.32 | 366.49 | 567,521 | +0.12(+0.03%) |
Feb 08, 2021 | 364.10 | 366.42 | 363.49 | 366.37 | 415,670 | +4.15(+1.15%) |
Feb 05, 2021 | 363.70 | 363.70 | 360.98 | 362.22 | 372,113 | +0.07(+0.02%) |
Feb 04, 2021 | 358.11 | 362.15 | 357.15 | 362.15 | 386,497 | +5.98(+1.68%) |
Feb 03, 2021 | 358.72 | 358.95 | 355.08 | 356.17 | 426,983 | -1.32(-0.37%) |
Feb 02, 2021 | 355.77 | 358.37 | 355.09 | 357.49 | 462,672 | +5.61(+1.59%) |