Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 388.35 | 392.58 | 381.17 | 381.78 | 312,637 | -9.76(-2.49%) |
Apr 29, 2021 | 398.79 | 398.79 | 385.99 | 391.55 | 279,328 | -6.81(-1.71%) |
Apr 28, 2021 | 396.52 | 401.29 | 392.91 | 398.36 | 248,776 | +0.85(+0.21%) |
Apr 27, 2021 | 400.27 | 402.00 | 394.31 | 397.50 | 246,147 | -0.71(-0.18%) |
Apr 26, 2021 | 395.44 | 400.88 | 389.53 | 398.22 | 273,006 | +1.36(+0.34%) |
Apr 23, 2021 | 393.97 | 397.65 | 389.69 | 396.86 | 293,204 | +9.50(+2.45%) |
Apr 22, 2021 | 387.49 | 395.03 | 382.08 | 387.35 | 313,103 | +1.76(+0.46%) |
Apr 21, 2021 | 379.77 | 387.44 | 377.40 | 385.60 | 208,558 | +5.79(+1.52%) |
Apr 20, 2021 | 389.13 | 394.78 | 378.40 | 379.81 | 246,549 | -10.69(-2.74%) |
Apr 19, 2021 | 393.30 | 398.62 | 386.29 | 390.49 | 279,637 | -5.25(-1.33%) |
Apr 16, 2021 | 397.27 | 397.27 | 391.78 | 395.75 | 264,105 | +0.29(+0.07%) |
Apr 15, 2021 | 386.24 | 398.11 | 385.80 | 395.46 | 512,297 | +11.65(+3.04%) |
Apr 14, 2021 | 388.65 | 399.43 | 382.07 | 383.81 | 269,527 | -3.24(-0.84%) |
Apr 13, 2021 | 380.82 | 390.64 | 379.85 | 387.05 | 297,598 | +8.64(+2.28%) |
Apr 12, 2021 | 374.01 | 381.03 | 371.36 | 378.40 | 258,058 | -0.22(-0.06%) |
Apr 09, 2021 | 374.26 | 380.03 | 368.56 | 378.62 | 262,494 | +2.18(+0.58%) |
Apr 08, 2021 | 374.32 | 383.64 | 371.76 | 376.45 | 433,374 | +6.99(+1.89%) |
Apr 07, 2021 | 375.24 | 375.70 | 367.19 | 369.46 | 312,934 | -5.94(-1.58%) |
Apr 06, 2021 | 371.84 | 382.00 | 367.30 | 375.40 | 461,391 | +0.22(+0.06%) |
Apr 05, 2021 | 377.89 | 379.77 | 368.98 | 375.18 | 534,658 | +1.00(+0.27%) |
Apr 01, 2021 | 380.19 | 381.44 | 372.03 | 374.18 | 351,301 | +6.65(+1.81%) |
Mar 31, 2021 | 362.22 | 373.45 | 361.45 | 367.53 | 513,275 | +9.80(+2.74%) |
Mar 30, 2021 | 358.94 | 360.24 | 350.67 | 357.73 | 419,805 | -4.21(-1.16%) |
Mar 29, 2021 | 369.10 | 372.44 | 354.18 | 361.94 | 250,362 | -8.12(-2.20%) |
Mar 26, 2021 | 361.12 | 370.33 | 355.98 | 370.06 | 357,846 | +9.50(+2.63%) |
Mar 25, 2021 | 356.13 | 361.59 | 350.80 | 360.57 | 352,336 | -1.31(-0.36%) |
Mar 24, 2021 | 372.27 | 374.42 | 360.88 | 361.88 | 265,448 | -9.45(-2.55%) |
Mar 23, 2021 | 375.14 | 379.84 | 368.54 | 371.33 | 242,199 | -4.83(-1.28%) |
Mar 22, 2021 | 368.22 | 382.76 | 368.22 | 376.16 | 337,441 | +6.18(+1.67%) |
Mar 19, 2021 | 365.09 | 376.53 | 362.49 | 369.98 | 439,303 | +7.12(+1.96%) |
Mar 18, 2021 | 375.11 | 377.16 | 361.78 | 362.86 | 326,272 | -19.21(-5.03%) |
Mar 17, 2021 | 373.82 | 387.69 | 367.59 | 382.07 | 269,351 | +4.47(+1.18%) |
Mar 16, 2021 | 393.39 | 394.62 | 372.81 | 377.60 | 312,472 | -13.55(-3.46%) |
Mar 15, 2021 | 381.96 | 391.58 | 378.92 | 391.15 | 339,618 | +9.48(+2.48%) |
Mar 12, 2021 | 379.39 | 382.39 | 374.39 | 381.67 | 253,935 | -5.50(-1.42%) |
Mar 11, 2021 | 384.62 | 392.90 | 381.82 | 387.18 | 317,531 | +12.02(+3.20%) |
Mar 10, 2021 | 383.89 | 393.80 | 374.42 | 375.16 | 439,108 | -1.51(-0.40%) |
Mar 09, 2021 | 380.02 | 388.67 | 373.28 | 376.67 | 414,938 | +12.94(+3.56%) |
Mar 08, 2021 | 369.28 | 377.73 | 362.86 | 363.73 | 549,250 | -9.24(-2.48%) |
Mar 05, 2021 | 376.69 | 378.28 | 349.33 | 372.96 | 827,154 | +26.66(+7.70%) |
Mar 04, 2021 | 358.36 | 361.85 | 338.51 | 346.31 | 479,342 | -14.29(-3.96%) |
Mar 03, 2021 | 373.17 | 374.48 | 358.57 | 360.60 | 372,909 | -17.01(-4.51%) |
Mar 02, 2021 | 387.68 | 388.36 | 377.38 | 377.61 | 374,899 | -6.69(-1.74%) |
Mar 01, 2021 | 381.70 | 388.77 | 378.09 | 384.31 | 421,628 | +12.62(+3.40%) |
Feb 26, 2021 | 370.18 | 376.36 | 364.95 | 371.68 | 453,298 | +5.89(+1.61%) |
Feb 25, 2021 | 382.24 | 383.24 | 361.75 | 365.79 | 437,876 | -18.53(-4.82%) |
Feb 24, 2021 | 373.41 | 384.64 | 363.54 | 384.32 | 572,514 | +9.55(+2.55%) |
Feb 23, 2021 | 370.28 | 378.29 | 353.51 | 374.78 | 623,012 | -3.36(-0.89%) |
Feb 22, 2021 | 391.01 | 392.17 | 377.05 | 378.14 | 383,863 | -19.26(-4.85%) |
Feb 19, 2021 | 399.56 | 409.17 | 396.77 | 397.39 | 627,892 | -1.41(-0.35%) |
Feb 18, 2021 | 387.29 | 403.31 | 381.91 | 398.81 | 436,074 | +9.73(+2.50%) |
Feb 17, 2021 | 383.75 | 389.76 | 374.32 | 389.07 | 644,517 | +1.75(+0.45%) |
Feb 16, 2021 | 411.05 | 411.05 | 386.36 | 387.32 | 562,499 | -22.83(-5.57%) |
Feb 12, 2021 | 401.03 | 410.86 | 399.17 | 410.16 | 462,461 | +5.62(+1.39%) |
Feb 11, 2021 | 426.44 | 440.11 | 399.61 | 404.54 | 772,314 | -18.25(-4.32%) |
Feb 10, 2021 | 431.03 | 431.05 | 416.40 | 422.79 | 417,727 | -7.27(-1.69%) |
Feb 09, 2021 | 426.37 | 432.53 | 422.12 | 430.06 | 269,799 | +3.52(+0.82%) |
Feb 08, 2021 | 433.02 | 438.40 | 424.03 | 426.54 | 297,944 | -4.71(-1.09%) |
Feb 05, 2021 | 429.41 | 436.00 | 427.06 | 431.25 | 407,284 | +6.02(+1.42%) |
Feb 04, 2021 | 415.10 | 426.15 | 411.86 | 425.23 | 317,301 | +12.60(+3.05%) |
Feb 03, 2021 | 411.66 | 416.78 | 406.97 | 412.63 | 414,421 | +3.38(+0.83%) |
Feb 02, 2021 | 397.49 | 413.36 | 391.78 | 409.25 | 348,251 | +15.51(+3.94%) |