Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 407.17 | 410.49 | 405.37 | 408.64 | 218,892 | +1.03(+0.25%) |
Apr 29, 2021 | 409.97 | 409.97 | 402.34 | 407.60 | 229,521 | +5.96(+1.48%) |
Apr 28, 2021 | 404.97 | 409.17 | 400.31 | 401.64 | 213,246 | -6.19(-1.52%) |
Apr 27, 2021 | 402.67 | 411.04 | 399.97 | 407.83 | 300,601 | +8.16(+2.04%) |
Apr 26, 2021 | 405.79 | 405.79 | 395.56 | 399.67 | 338,623 | -6.07(-1.50%) |
Apr 23, 2021 | 397.77 | 410.61 | 397.77 | 405.75 | 360,237 | +8.77(+2.21%) |
Apr 22, 2021 | 399.52 | 412.68 | 395.93 | 396.97 | 878,588 | +23.98(+6.43%) |
Apr 21, 2021 | 371.43 | 379.25 | 371.43 | 373.00 | 271,052 | -0.38(-0.10%) |
Apr 20, 2021 | 371.57 | 375.82 | 370.65 | 373.37 | 250,355 | +3.01(+0.81%) |
Apr 19, 2021 | 369.45 | 373.01 | 368.18 | 370.37 | 259,749 | +0.72(+0.19%) |
Apr 16, 2021 | 363.67 | 371.52 | 361.61 | 369.65 | 300,369 | +7.52(+2.08%) |
Apr 15, 2021 | 358.49 | 364.59 | 355.62 | 362.13 | 287,576 | +6.51(+1.83%) |
Apr 14, 2021 | 357.81 | 360.06 | 354.20 | 355.62 | 167,442 | -2.66(-0.74%) |
Apr 13, 2021 | 360.64 | 362.14 | 358.08 | 358.28 | 232,093 | -0.71(-0.20%) |
Apr 12, 2021 | 358.25 | 359.66 | 355.98 | 358.98 | 190,302 | +1.63(+0.46%) |
Apr 09, 2021 | 349.99 | 358.28 | 349.99 | 357.35 | 234,815 | +8.44(+2.42%) |
Apr 08, 2021 | 346.82 | 349.21 | 342.88 | 348.91 | 234,948 | +3.98(+1.15%) |
Apr 07, 2021 | 346.31 | 348.99 | 343.12 | 344.93 | 169,586 | -1.04(-0.30%) |
Apr 06, 2021 | 346.72 | 349.28 | 341.50 | 345.97 | 329,625 | +0.70(+0.20%) |
Apr 05, 2021 | 341.06 | 347.42 | 340.31 | 345.27 | 316,337 | +5.25(+1.54%) |
Apr 01, 2021 | 334.38 | 340.62 | 334.08 | 340.02 | 185,702 | +6.12(+1.83%) |
Mar 31, 2021 | 332.19 | 337.54 | 332.19 | 333.90 | 206,124 | +2.78(+0.84%) |
Mar 30, 2021 | 328.72 | 332.57 | 324.22 | 331.12 | 283,951 | -1.07(-0.32%) |
Mar 29, 2021 | 331.69 | 338.98 | 327.73 | 332.19 | 351,524 | +1.57(+0.47%) |
Mar 26, 2021 | 324.50 | 330.87 | 322.58 | 330.63 | 413,693 | +6.39(+1.97%) |
Mar 25, 2021 | 325.93 | 327.04 | 321.76 | 324.23 | 318,042 | -4.69(-1.43%) |
Mar 24, 2021 | 328.92 | 333.43 | 324.38 | 328.93 | 233,857 | -0.78(-0.24%) |
Mar 23, 2021 | 323.44 | 331.18 | 322.92 | 329.71 | 332,222 | +4.54(+1.39%) |
Mar 22, 2021 | 329.42 | 329.42 | 320.70 | 325.17 | 340,210 | -4.43(-1.34%) |
Mar 19, 2021 | 328.22 | 336.90 | 326.73 | 329.60 | 1,333,725 | +3.80(+1.17%) |
Mar 18, 2021 | 325.24 | 329.69 | 321.34 | 325.80 | 314,274 | -2.25(-0.69%) |
Mar 17, 2021 | 332.41 | 332.85 | 325.63 | 328.05 | 368,178 | -4.61(-1.39%) |
Mar 16, 2021 | 338.50 | 340.32 | 331.30 | 332.67 | 257,563 | -3.48(-1.04%) |
Mar 15, 2021 | 331.06 | 336.56 | 329.39 | 336.15 | 263,923 | +4.96(+1.50%) |
Mar 12, 2021 | 331.55 | 333.24 | 327.88 | 331.19 | 229,232 | -4.25(-1.27%) |
Mar 11, 2021 | 331.24 | 337.01 | 325.88 | 335.44 | 251,038 | +3.52(+1.06%) |
Mar 10, 2021 | 331.56 | 333.47 | 327.38 | 331.92 | 293,749 | +7.03(+2.16%) |
Mar 09, 2021 | 321.44 | 329.34 | 318.80 | 324.89 | 357,545 | +7.89(+2.49%) |
Mar 08, 2021 | 317.49 | 323.12 | 315.52 | 317.00 | 239,058 | -1.81(-0.57%) |
Mar 05, 2021 | 313.54 | 319.41 | 303.08 | 318.82 | 312,074 | +6.40(+2.05%) |
Mar 04, 2021 | 320.21 | 322.00 | 308.04 | 312.42 | 396,427 | -7.25(-2.27%) |
Mar 03, 2021 | 318.89 | 323.78 | 317.03 | 319.67 | 322,454 | +0.39(+0.12%) |
Mar 02, 2021 | 320.70 | 323.08 | 315.78 | 319.28 | 534,157 | -3.38(-1.05%) |
Mar 01, 2021 | 323.44 | 328.71 | 321.28 | 322.66 | 625,623 | -0.55(-0.17%) |
Feb 26, 2021 | 316.45 | 327.02 | 314.49 | 323.21 | 701,313 | +11.37(+3.65%) |
Feb 25, 2021 | 315.31 | 316.77 | 309.64 | 311.84 | 476,430 | -5.21(-1.64%) |
Feb 24, 2021 | 307.90 | 318.29 | 304.05 | 317.05 | 677,552 | +9.79(+3.19%) |
Feb 23, 2021 | 300.02 | 308.87 | 294.92 | 307.26 | 553,402 | +3.69(+1.21%) |
Feb 22, 2021 | 311.76 | 314.76 | 300.81 | 303.57 | 601,515 | -11.25(-3.57%) |
Feb 19, 2021 | 318.57 | 321.06 | 314.19 | 314.82 | 376,395 | -4.20(-1.32%) |
Feb 18, 2021 | 316.99 | 319.43 | 316.68 | 319.02 | 273,981 | +0.25(+0.08%) |
Feb 17, 2021 | 318.62 | 324.19 | 315.16 | 318.77 | 416,016 | -3.05(-0.95%) |
Feb 16, 2021 | 330.24 | 332.22 | 318.90 | 321.82 | 583,032 | -4.35(-1.34%) |
Feb 12, 2021 | 320.30 | 332.95 | 320.30 | 326.18 | 890,443 | +7.68(+2.41%) |
Feb 11, 2021 | 338.99 | 347.56 | 317.46 | 318.50 | 1,000,728 | -19.94(-5.89%) |
Feb 10, 2021 | 348.55 | 350.26 | 337.14 | 338.44 | 462,714 | -9.41(-2.71%) |
Feb 09, 2021 | 348.60 | 351.85 | 345.60 | 347.85 | 564,738 | +0.86(+0.25%) |
Feb 08, 2021 | 348.38 | 350.38 | 346.64 | 346.99 | 433,649 | +0.08(+0.02%) |
Feb 05, 2021 | 346.61 | 349.60 | 344.41 | 346.91 | 256,972 | +0.32(+0.09%) |
Feb 04, 2021 | 344.25 | 350.58 | 342.26 | 346.60 | 328,038 | +4.00(+1.17%) |
Feb 03, 2021 | 347.75 | 348.55 | 340.70 | 342.60 | 334,137 | -2.37(-0.69%) |
Feb 02, 2021 | 351.38 | 351.38 | 344.96 | 344.96 | 406,675 | -2.43(-0.70%) |