Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 423.22 | 435.56 | 415.55 | 417.01 | 673,478 | +3.50(+0.85%) |
Apr 29, 2021 | 409.30 | 414.23 | 407.74 | 413.51 | 279,206 | +7.39(+1.82%) |
Apr 28, 2021 | 408.53 | 411.19 | 405.47 | 406.12 | 280,197 | -1.06(-0.26%) |
Apr 27, 2021 | 403.99 | 407.71 | 400.52 | 407.18 | 199,930 | +3.39(+0.84%) |
Apr 26, 2021 | 407.79 | 410.57 | 403.42 | 403.78 | 194,369 | -3.63(-0.89%) |
Apr 23, 2021 | 403.99 | 409.29 | 402.55 | 407.41 | 176,115 | +4.27(+1.06%) |
Apr 22, 2021 | 409.74 | 410.22 | 402.70 | 403.14 | 345,465 | -4.73(-1.16%) |
Apr 21, 2021 | 399.18 | 411.46 | 399.13 | 407.87 | 404,158 | +9.95(+2.50%) |
Apr 20, 2021 | 395.16 | 398.27 | 393.67 | 397.93 | 320,408 | +4.54(+1.15%) |
Apr 19, 2021 | 390.52 | 393.45 | 389.13 | 393.39 | 194,698 | +2.02(+0.52%) |
Apr 16, 2021 | 391.43 | 392.69 | 386.20 | 391.37 | 235,894 | +2.34(+0.60%) |
Apr 15, 2021 | 385.76 | 389.13 | 384.21 | 389.03 | 164,411 | +3.84(+1.00%) |
Apr 14, 2021 | 383.85 | 390.66 | 383.66 | 385.19 | 167,851 | +0.30(+0.08%) |
Apr 13, 2021 | 388.09 | 388.99 | 382.16 | 384.89 | 269,216 | -5.60(-1.43%) |
Apr 12, 2021 | 386.31 | 391.46 | 386.31 | 390.49 | 171,638 | +4.18(+1.08%) |
Apr 09, 2021 | 384.72 | 386.31 | 381.04 | 386.31 | 316,882 | +3.57(+0.93%) |
Apr 08, 2021 | 382.84 | 386.93 | 381.30 | 382.74 | 331,003 | -0.80(-0.21%) |
Apr 07, 2021 | 394.98 | 394.98 | 382.58 | 383.54 | 280,633 | -9.32(-2.37%) |
Apr 06, 2021 | 390.71 | 399.45 | 390.71 | 392.86 | 271,276 | +0.75(+0.19%) |
Apr 05, 2021 | 392.14 | 392.50 | 387.77 | 392.11 | 268,521 | +1.25(+0.32%) |
Apr 01, 2021 | 386.87 | 391.78 | 381.11 | 390.86 | 269,474 | +5.21(+1.35%) |
Mar 31, 2021 | 383.06 | 387.59 | 379.98 | 385.64 | 443,646 | +2.17(+0.57%) |
Mar 30, 2021 | 384.03 | 386.86 | 382.51 | 383.47 | 197,175 | -1.44(-0.37%) |
Mar 29, 2021 | 383.94 | 388.63 | 381.92 | 384.91 | 238,762 | +0.77(+0.20%) |
Mar 26, 2021 | 383.66 | 384.83 | 379.92 | 384.14 | 392,983 | +1.71(+0.45%) |
Mar 25, 2021 | 380.59 | 384.41 | 375.21 | 382.43 | 231,555 | +2.12(+0.56%) |
Mar 24, 2021 | 381.28 | 385.45 | 379.67 | 380.31 | 245,818 | +1.04(+0.27%) |
Mar 23, 2021 | 382.43 | 387.38 | 377.16 | 379.27 | 223,770 | -5.20(-1.35%) |
Mar 22, 2021 | 386.26 | 386.36 | 379.39 | 384.47 | 324,904 | -0.80(-0.21%) |
Mar 19, 2021 | 390.07 | 390.07 | 378.67 | 385.27 | 706,955 | -3.92(-1.01%) |
Mar 18, 2021 | 385.10 | 393.15 | 384.36 | 389.18 | 328,627 | +4.39(+1.14%) |
Mar 17, 2021 | 376.28 | 385.58 | 373.89 | 384.80 | 332,703 | +10.19(+2.72%) |
Mar 16, 2021 | 383.97 | 384.45 | 372.82 | 374.61 | 296,346 | -9.89(-2.57%) |
Mar 15, 2021 | 380.04 | 384.90 | 378.05 | 384.50 | 240,310 | +4.55(+1.20%) |
Mar 12, 2021 | 372.12 | 380.40 | 371.63 | 379.95 | 309,916 | +8.02(+2.16%) |
Mar 11, 2021 | 380.81 | 380.81 | 371.39 | 371.93 | 352,303 | -8.89(-2.33%) |
Mar 10, 2021 | 373.34 | 383.76 | 371.86 | 380.81 | 311,215 | +7.18(+1.92%) |
Mar 09, 2021 | 385.95 | 386.93 | 373.07 | 373.64 | 420,453 | -9.65(-2.52%) |
Mar 08, 2021 | 384.61 | 390.71 | 381.96 | 383.29 | 371,211 | -0.61(-0.16%) |
Mar 05, 2021 | 367.08 | 384.73 | 363.31 | 383.89 | 508,487 | +19.39(+5.32%) |
Mar 04, 2021 | 375.27 | 375.32 | 361.17 | 364.50 | 406,059 | -8.48(-2.27%) |
Mar 03, 2021 | 372.03 | 378.43 | 371.46 | 372.99 | 291,861 | +2.03(+0.55%) |
Mar 02, 2021 | 371.53 | 372.77 | 368.06 | 370.95 | 213,384 | -2.08(-0.56%) |
Mar 01, 2021 | 361.78 | 376.02 | 361.78 | 373.03 | 267,044 | +14.53(+4.05%) |
Feb 26, 2021 | 366.81 | 367.84 | 358.50 | 358.50 | 383,523 | -6.97(-1.91%) |
Feb 25, 2021 | 370.35 | 374.35 | 364.70 | 365.47 | 248,910 | -5.40(-1.45%) |
Feb 24, 2021 | 365.39 | 372.59 | 364.07 | 370.87 | 327,225 | +5.76(+1.58%) |
Feb 23, 2021 | 364.92 | 365.93 | 355.18 | 365.11 | 295,608 | +2.15(+0.59%) |
Feb 22, 2021 | 364.45 | 366.54 | 361.12 | 362.95 | 199,530 | -1.98(-0.54%) |
Feb 19, 2021 | 362.93 | 368.94 | 362.63 | 364.93 | 237,661 | +3.47(+0.96%) |
Feb 18, 2021 | 355.56 | 362.94 | 355.56 | 361.46 | 208,522 | +3.47(+0.97%) |
Feb 17, 2021 | 353.79 | 359.30 | 353.01 | 357.99 | 217,900 | +2.43(+0.68%) |
Feb 16, 2021 | 360.46 | 360.52 | 355.55 | 355.56 | 230,931 | -2.34(-0.65%) |
Feb 12, 2021 | 358.24 | 361.54 | 356.31 | 357.89 | 214,373 | -1.99(-0.55%) |
Feb 11, 2021 | 364.70 | 366.62 | 357.86 | 359.88 | 215,864 | -2.02(-0.56%) |
Feb 10, 2021 | 361.45 | 363.40 | 358.78 | 361.90 | 371,274 | +1.50(+0.42%) |
Feb 09, 2021 | 363.59 | 364.76 | 358.63 | 360.40 | 338,151 | -3.96(-1.09%) |
Feb 08, 2021 | 355.35 | 367.36 | 355.35 | 364.37 | 410,965 | +10.49(+2.97%) |
Feb 05, 2021 | 357.35 | 358.86 | 350.81 | 353.87 | 448,708 | -2.47(-0.69%) |
Feb 04, 2021 | 352.92 | 362.44 | 350.60 | 356.34 | 513,047 | +5.64(+1.61%) |
Feb 03, 2021 | 353.23 | 356.30 | 341.24 | 350.70 | 690,773 | -6.71(-1.88%) |
Feb 02, 2021 | 359.03 | 362.42 | 354.41 | 357.41 | 437,849 | +2.67(+0.75%) |