Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 370.36 | 377.43 | 365.11 | 367.80 | 1,583,900 | -7.64(-2.03%) |
Apr 29, 2021 | 394.43 | 396.04 | 369.65 | 375.44 | 1,843,575 | -18.36(-4.66%) |
Apr 28, 2021 | 393.34 | 396.70 | 388.04 | 393.80 | 1,003,314 | -2.09(-0.53%) |
Apr 27, 2021 | 403.00 | 405.80 | 390.68 | 395.89 | 1,022,556 | -4.79(-1.20%) |
Apr 26, 2021 | 386.83 | 400.92 | 384.27 | 400.68 | 1,462,433 | +16.04(+4.17%) |
Apr 23, 2021 | 381.79 | 387.71 | 378.70 | 384.64 | 1,243,700 | +10.87(+2.91%) |
Apr 22, 2021 | 373.00 | 384.84 | 371.33 | 373.77 | 1,349,778 | +3.57(+0.96%) |
Apr 21, 2021 | 362.00 | 373.30 | 357.67 | 370.20 | 956,347 | +2.55(+0.69%) |
Apr 20, 2021 | 369.00 | 377.91 | 362.28 | 367.65 | 1,522,725 | +0.19(+0.05%) |
Apr 19, 2021 | 377.86 | 385.99 | 362.50 | 367.46 | 1,949,392 | -17.78(-4.62%) |
Apr 16, 2021 | 391.00 | 394.20 | 383.19 | 385.24 | 1,195,000 | -4.65(-1.19%) |
Apr 15, 2021 | 377.60 | 391.81 | 375.10 | 389.89 | 1,793,808 | +17.89(+4.81%) |
Apr 14, 2021 | 388.12 | 393.86 | 370.36 | 372.00 | 1,436,987 | -14.60(-3.78%) |
Apr 13, 2021 | 375.00 | 389.69 | 374.50 | 386.60 | 1,604,871 | +15.54(+4.19%) |
Apr 12, 2021 | 365.68 | 373.77 | 362.01 | 371.06 | 1,098,961 | +2.82(+0.77%) |
Apr 09, 2021 | 365.00 | 369.27 | 358.75 | 368.24 | 1,073,800 | +1.17(+0.32%) |
Apr 08, 2021 | 361.00 | 370.10 | 359.75 | 367.07 | 1,372,237 | +13.96(+3.95%) |
Apr 07, 2021 | 355.62 | 364.93 | 351.35 | 353.11 | 2,276,974 | -4.42(-1.24%) |
Apr 06, 2021 | 349.00 | 362.50 | 346.80 | 357.53 | 1,615,998 | +9.10(+2.61%) |
Apr 05, 2021 | 355.00 | 355.55 | 336.36 | 348.43 | 1,687,906 | -3.61(-1.03%) |
Apr 01, 2021 | 350.36 | 360.62 | 346.00 | 352.04 | 1,735,000 | +11.28(+3.31%) |
Mar 31, 2021 | 329.65 | 346.65 | 328.29 | 340.76 | 2,741,675 | +19.56(+6.09%) |
Mar 30, 2021 | 310.25 | 323.88 | 306.04 | 321.20 | 1,752,203 | +6.12(+1.94%) |
Mar 29, 2021 | 320.00 | 324.76 | 306.05 | 315.08 | 2,206,098 | -4.71(-1.47%) |
Mar 26, 2021 | 327.73 | 336.00 | 310.19 | 319.79 | 2,497,000 | -7.82(-2.39%) |
Mar 25, 2021 | 318.38 | 334.18 | 315.25 | 327.61 | 2,374,461 | +1.11(+0.34%) |
Mar 24, 2021 | 355.81 | 356.98 | 325.13 | 326.50 | 2,770,075 | -27.92(-7.88%) |
Mar 23, 2021 | 361.70 | 364.16 | 352.48 | 354.42 | 1,551,710 | -5.38(-1.50%) |
Mar 22, 2021 | 356.22 | 363.80 | 351.37 | 359.80 | 1,701,505 | +4.00(+1.12%) |
Mar 19, 2021 | 353.59 | 360.13 | 342.90 | 355.80 | 3,020,000 | +3.75(+1.07%) |
Mar 18, 2021 | 380.68 | 381.18 | 350.06 | 352.05 | 3,311,109 | -34.22(-8.86%) |
Mar 17, 2021 | 358.31 | 388.91 | 357.03 | 386.27 | 3,569,865 | +13.05(+3.50%) |
Mar 16, 2021 | 380.12 | 388.30 | 365.15 | 373.22 | 2,159,549 | +3.64(+0.98%) |
Mar 15, 2021 | 366.68 | 369.97 | 361.01 | 369.58 | 1,437,629 | +0.55(+0.15%) |
Mar 12, 2021 | 368.00 | 371.35 | 357.60 | 369.03 | 1,557,700 | -5.22(-1.39%) |
Mar 11, 2021 | 370.02 | 377.14 | 362.60 | 374.25 | 1,579,291 | +21.48(+6.09%) |
Mar 10, 2021 | 371.76 | 377.00 | 351.12 | 352.77 | 2,237,291 | -9.59(-2.65%) |
Mar 09, 2021 | 352.26 | 365.96 | 343.74 | 362.36 | 3,660,203 | +41.77(+13.03%) |
Mar 08, 2021 | 338.84 | 349.46 | 320.00 | 320.59 | 2,902,340 | -16.69(-4.95%) |
Mar 05, 2021 | 350.00 | 350.36 | 311.44 | 337.28 | 4,230,400 | -8.77(-2.53%) |
Mar 04, 2021 | 356.97 | 371.68 | 328.10 | 346.05 | 4,200,463 | -18.47(-5.07%) |
Mar 03, 2021 | 390.53 | 393.05 | 361.11 | 364.52 | 2,829,807 | -30.10(-7.63%) |
Mar 02, 2021 | 416.99 | 418.00 | 393.64 | 394.62 | 1,881,139 | -21.16(-5.09%) |
Mar 01, 2021 | 405.03 | 417.11 | 399.35 | 415.78 | 2,164,720 | +22.90(+5.83%) |
Feb 26, 2021 | 388.15 | 395.00 | 376.00 | 392.88 | 2,982,800 | +15.29(+4.05%) |
Feb 25, 2021 | 410.00 | 417.11 | 377.07 | 377.59 | 2,782,088 | -31.37(-7.67%) |
Feb 24, 2021 | 402.81 | 414.73 | 392.28 | 408.96 | 2,282,068 | -1.63(-0.40%) |
Feb 23, 2021 | 387.73 | 414.44 | 371.70 | 410.59 | 4,416,235 | +1.38(+0.34%) |
Feb 22, 2021 | 422.20 | 430.00 | 406.00 | 409.21 | 2,872,861 | -16.34(-3.84%) |
Feb 19, 2021 | 427.01 | 434.33 | 423.96 | 425.55 | 6,473,300 | -17.94(-4.05%) |
Feb 18, 2021 | 441.00 | 457.30 | 437.00 | 443.49 | 6,383,070 | +31.84(+7.73%) |
Feb 17, 2021 | 420.00 | 420.00 | 398.04 | 411.65 | 3,077,173 | -9.61(-2.28%) |
Feb 16, 2021 | 433.92 | 435.75 | 411.53 | 421.26 | 2,652,754 | -14.03(-3.22%) |
Feb 12, 2021 | 430.41 | 437.90 | 421.18 | 435.29 | 1,239,800 | +2.10(+0.48%) |
Feb 11, 2021 | 428.98 | 441.19 | 422.00 | 433.19 | 1,753,724 | -0.11(-0.03%) |
Feb 10, 2021 | 412.32 | 437.98 | 411.67 | 433.30 | 2,823,951 | +26.73(+6.57%) |
Feb 09, 2021 | 409.00 | 411.92 | 402.26 | 406.57 | 1,809,281 | +7.06(+1.77%) |
Feb 08, 2021 | 402.01 | 407.77 | 395.70 | 399.51 | 1,020,980 | -0.55(-0.14%) |
Feb 05, 2021 | 398.99 | 401.00 | 395.68 | 400.06 | 1,216,500 | +0.57(+0.14%) |
Feb 04, 2021 | 391.00 | 399.50 | 387.01 | 399.49 | 1,186,494 | +9.99(+2.56%) |
Feb 03, 2021 | 391.20 | 393.61 | 381.68 | 389.50 | 1,637,466 | +2.25(+0.58%) |
Feb 02, 2021 | 378.00 | 388.88 | 375.68 | 387.25 | 1,578,096 | +15.70(+4.23%) |