Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 382.45 | 383.05 | 377.11 | 379.39 | 1,031,700 | -3.64(-0.95%) |
Apr 29, 2021 | 377.59 | 383.21 | 377.59 | 383.03 | 780,565 | +7.75(+2.07%) |
Apr 28, 2021 | 377.52 | 379.49 | 372.90 | 375.28 | 800,651 | -1.58(-0.42%) |
Apr 27, 2021 | 375.76 | 377.70 | 373.66 | 376.86 | 800,745 | -0.65(-0.17%) |
Apr 26, 2021 | 382.09 | 383.25 | 377.21 | 377.51 | 900,751 | -4.44(-1.16%) |
Apr 23, 2021 | 378.39 | 383.87 | 376.26 | 381.95 | 903,500 | +2.17(+0.57%) |
Apr 22, 2021 | 384.64 | 385.35 | 378.64 | 379.78 | 1,142,983 | -5.06(-1.31%) |
Apr 21, 2021 | 381.92 | 386.74 | 377.85 | 384.84 | 2,045,444 | +2.96(+0.78%) |
Apr 20, 2021 | 379.38 | 386.78 | 378.07 | 381.88 | 1,988,465 | +2.22(+0.58%) |
Apr 19, 2021 | 375.45 | 379.84 | 374.46 | 379.66 | 1,084,462 | +4.04(+1.08%) |
Apr 16, 2021 | 373.97 | 376.54 | 371.19 | 375.62 | 899,300 | +3.02(+0.81%) |
Apr 15, 2021 | 364.45 | 374.68 | 364.45 | 372.60 | 1,350,318 | +9.98(+2.75%) |
Apr 14, 2021 | 360.48 | 363.89 | 359.26 | 362.62 | 663,177 | +3.60(+1.00%) |
Apr 13, 2021 | 358.97 | 361.85 | 357.75 | 359.02 | 688,975 | -0.40(-0.11%) |
Apr 12, 2021 | 360.16 | 363.10 | 358.52 | 359.42 | 788,179 | -1.59(-0.44%) |
Apr 09, 2021 | 354.68 | 361.33 | 353.53 | 361.01 | 833,500 | +8.12(+2.30%) |
Apr 08, 2021 | 350.95 | 355.19 | 350.95 | 352.89 | 662,994 | +0.70(+0.20%) |
Apr 07, 2021 | 351.79 | 353.75 | 350.46 | 352.19 | 857,810 | -0.08(-0.02%) |
Apr 06, 2021 | 354.00 | 354.48 | 349.05 | 352.27 | 963,181 | -2.62(-0.74%) |
Apr 05, 2021 | 356.45 | 359.39 | 354.10 | 354.89 | 883,365 | +1.13(+0.32%) |
Apr 01, 2021 | 359.93 | 360.00 | 351.88 | 353.76 | 1,262,400 | -5.19(-1.45%) |
Mar 31, 2021 | 363.21 | 365.87 | 358.21 | 358.95 | 1,414,245 | -5.14(-1.41%) |
Mar 30, 2021 | 368.84 | 370.00 | 362.58 | 364.09 | 1,390,251 | -5.28(-1.43%) |
Mar 29, 2021 | 369.97 | 379.13 | 368.42 | 369.37 | 1,395,338 | -1.94(-0.52%) |
Mar 26, 2021 | 367.69 | 372.25 | 365.18 | 371.31 | 1,433,100 | +4.44(+1.21%) |
Mar 25, 2021 | 361.47 | 367.91 | 356.47 | 366.87 | 1,725,922 | +6.00(+1.66%) |
Mar 24, 2021 | 351.03 | 362.29 | 351.03 | 360.87 | 2,090,323 | +9.04(+2.57%) |
Mar 23, 2021 | 351.25 | 354.44 | 348.46 | 351.83 | 1,232,033 | +0.69(+0.20%) |
Mar 22, 2021 | 352.84 | 352.84 | 345.34 | 351.14 | 1,448,556 | -2.99(-0.84%) |
Mar 19, 2021 | 352.23 | 359.14 | 348.90 | 354.13 | 2,962,700 | +0.81(+0.23%) |
Mar 18, 2021 | 340.96 | 353.33 | 340.86 | 353.32 | 1,570,840 | +11.40(+3.33%) |
Mar 17, 2021 | 344.56 | 345.24 | 340.52 | 341.92 | 1,422,080 | -1.65(-0.48%) |
Mar 16, 2021 | 341.11 | 344.27 | 338.44 | 343.57 | 1,318,923 | +0.76(+0.22%) |
Mar 15, 2021 | 343.14 | 344.29 | 336.49 | 342.81 | 1,366,301 | +1.09(+0.32%) |
Mar 12, 2021 | 336.60 | 343.12 | 335.20 | 341.72 | 1,281,300 | +6.70(+2.00%) |
Mar 11, 2021 | 333.22 | 338.00 | 330.85 | 335.02 | 997,760 | +1.49(+0.45%) |
Mar 10, 2021 | 335.48 | 337.74 | 329.75 | 333.53 | 957,826 | -0.25(-0.07%) |
Mar 09, 2021 | 339.21 | 344.17 | 333.33 | 333.78 | 1,286,511 | -5.81(-1.71%) |
Mar 08, 2021 | 334.50 | 342.29 | 332.29 | 339.59 | 1,498,189 | +5.99(+1.80%) |
Mar 05, 2021 | 323.72 | 335.78 | 322.75 | 333.60 | 1,766,400 | +12.11(+3.77%) |
Mar 04, 2021 | 317.84 | 325.71 | 315.11 | 321.49 | 1,967,376 | +6.78(+2.15%) |
Mar 03, 2021 | 310.00 | 318.74 | 309.14 | 314.71 | 1,095,021 | +3.05(+0.98%) |
Mar 02, 2021 | 309.97 | 316.61 | 308.65 | 311.66 | 1,328,088 | +0.18(+0.06%) |
Mar 01, 2021 | 307.66 | 315.98 | 306.36 | 311.48 | 1,469,662 | +8.29(+2.73%) |
Feb 26, 2021 | 302.27 | 313.85 | 301.52 | 303.19 | 2,003,900 | +2.95(+0.98%) |
Feb 25, 2021 | 306.00 | 308.52 | 298.60 | 300.24 | 1,291,852 | -5.55(-1.81%) |
Feb 24, 2021 | 302.05 | 306.96 | 301.27 | 305.79 | 1,022,248 | +1.21(+0.40%) |
Feb 23, 2021 | 298.09 | 307.90 | 296.34 | 304.58 | 2,081,059 | +8.89(+3.01%) |
Feb 22, 2021 | 292.78 | 297.18 | 290.86 | 295.69 | 1,010,817 | +0.72(+0.24%) |
Feb 19, 2021 | 296.92 | 297.80 | 291.16 | 294.97 | 1,056,000 | -1.36(-0.46%) |
Feb 18, 2021 | 288.93 | 298.45 | 288.93 | 296.33 | 1,351,928 | +6.08(+2.09%) |
Feb 17, 2021 | 288.73 | 295.47 | 288.32 | 290.25 | 993,983 | +0.63(+0.22%) |
Feb 16, 2021 | 293.40 | 293.84 | 288.48 | 289.62 | 1,177,997 | -1.06(-0.36%) |
Feb 12, 2021 | 292.05 | 293.01 | 287.40 | 290.68 | 1,087,000 | -2.16(-0.74%) |
Feb 11, 2021 | 299.08 | 301.66 | 291.81 | 292.84 | 1,097,682 | -5.33(-1.79%) |
Feb 10, 2021 | 299.57 | 302.42 | 297.96 | 298.17 | 1,090,440 | -0.53(-0.18%) |
Feb 09, 2021 | 287.50 | 299.42 | 286.81 | 298.70 | 2,073,945 | +11.00(+3.82%) |
Feb 08, 2021 | 292.08 | 292.68 | 286.04 | 287.70 | 1,435,920 | -3.15(-1.08%) |
Feb 05, 2021 | 297.03 | 297.88 | 288.20 | 290.85 | 1,478,000 | -3.51(-1.19%) |
Feb 04, 2021 | 299.00 | 300.47 | 293.60 | 294.36 | 1,317,250 | -4.00(-1.34%) |
Feb 03, 2021 | 297.13 | 300.17 | 293.52 | 298.36 | 1,196,780 | -0.63(-0.21%) |
Feb 02, 2021 | 296.40 | 306.25 | 296.12 | 298.99 | 1,924,287 | +6.43(+2.20%) |