Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 400.81 | 401.67 | 399.56 | 400.47 | 5,146,143 | -2.61(-0.65%) |
Apr 29, 2021 | 403.42 | 403.72 | 399.64 | 403.08 | 4,272,856 | +2.53(+0.63%) |
Apr 28, 2021 | 400.95 | 402.12 | 400.11 | 400.55 | 5,751,555 | -0.15(-0.04%) |
Apr 27, 2021 | 401.09 | 401.29 | 399.57 | 400.70 | 3,431,390 | -0.12(-0.03%) |
Apr 26, 2021 | 400.63 | 401.36 | 400.19 | 400.83 | 4,793,551 | +0.90(+0.22%) |
Apr 23, 2021 | 396.26 | 401.39 | 396.17 | 399.93 | 4,775,872 | +4.15(+1.05%) |
Apr 22, 2021 | 399.09 | 399.96 | 394.57 | 395.78 | 6,586,113 | -3.55(-0.89%) |
Apr 21, 2021 | 394.93 | 399.53 | 394.79 | 399.32 | 4,045,292 | +3.70(+0.94%) |
Apr 20, 2021 | 397.22 | 397.94 | 394.07 | 395.62 | 6,424,590 | -2.90(-0.73%) |
Apr 19, 2021 | 399.44 | 399.94 | 397.10 | 398.52 | 4,621,025 | -1.96(-0.49%) |
Apr 16, 2021 | 400.42 | 401.05 | 398.99 | 400.48 | 2,831,634 | +1.41(+0.35%) |
Apr 15, 2021 | 397.00 | 399.36 | 397.00 | 399.08 | 4,648,085 | +4.25(+1.08%) |
Apr 14, 2021 | 396.15 | 397.25 | 394.30 | 394.83 | 4,161,949 | -1.32(-0.33%) |
Apr 13, 2021 | 394.91 | 396.84 | 394.53 | 396.15 | 9,063,304 | +1.16(+0.29%) |
Apr 12, 2021 | 394.24 | 395.30 | 393.67 | 394.99 | 3,117,025 | +0.16(+0.04%) |
Apr 09, 2021 | 391.93 | 395.04 | 391.79 | 394.83 | 3,192,387 | +2.84(+0.72%) |
Apr 08, 2021 | 391.48 | 392.09 | 390.52 | 391.99 | 4,314,153 | +1.82(+0.47%) |
Apr 07, 2021 | 389.53 | 390.53 | 389.11 | 390.18 | 3,110,814 | +0.49(+0.13%) |
Apr 06, 2021 | 389.41 | 390.79 | 389.06 | 389.69 | 3,787,008 | -0.24(-0.06%) |
Apr 05, 2021 | 387.19 | 390.53 | 387.12 | 389.93 | 5,904,746 | +5.52(+1.43%) |
Apr 01, 2021 | 382.31 | 384.53 | 382.10 | 384.41 | 7,636,480 | +4.07(+1.07%) |
Mar 31, 2021 | 379.36 | 381.93 | 379.35 | 380.34 | 5,471,722 | +1.48(+0.39%) |
Mar 30, 2021 | 378.51 | 379.46 | 377.16 | 378.86 | 3,777,660 | -0.94(-0.25%) |
Mar 29, 2021 | 378.46 | 380.70 | 376.94 | 379.79 | 3,971,950 | -0.19(-0.05%) |
Mar 26, 2021 | 375.14 | 380.40 | 374.54 | 379.98 | 3,792,561 | +6.05(+1.62%) |
Mar 25, 2021 | 370.39 | 374.77 | 368.41 | 373.93 | 5,827,523 | +2.12(+0.57%) |
Mar 24, 2021 | 375.20 | 376.89 | 371.81 | 371.81 | 6,923,120 | -1.91(-0.51%) |
Mar 23, 2021 | 376.08 | 377.56 | 372.95 | 373.72 | 6,131,193 | -2.94(-0.78%) |
Mar 22, 2021 | 374.30 | 378.14 | 374.24 | 376.66 | 3,979,012 | +2.95(+0.79%) |
Mar 19, 2021 | 374.16 | 375.74 | 371.53 | 373.70 | 6,392,236 | -0.70(-0.19%) |
Mar 18, 2021 | 377.32 | 379.46 | 373.75 | 374.40 | 5,065,693 | -5.55(-1.46%) |
Mar 17, 2021 | 377.36 | 380.80 | 376.19 | 379.95 | 4,727,943 | +1.24(+0.33%) |
Mar 16, 2021 | 379.81 | 380.53 | 377.88 | 378.71 | 3,906,058 | -0.53(-0.14%) |
Mar 15, 2021 | 377.17 | 379.44 | 374.99 | 379.24 | 2,445,255 | +2.29(+0.61%) |
Mar 12, 2021 | 375.01 | 377.06 | 374.15 | 376.95 | 3,556,933 | +0.59(+0.16%) |
Mar 11, 2021 | 375.16 | 378.41 | 374.69 | 376.36 | 2,954,773 | +3.83(+1.03%) |
Mar 10, 2021 | 372.72 | 374.34 | 371.27 | 372.53 | 3,593,608 | +2.27(+0.61%) |
Mar 09, 2021 | 369.04 | 372.91 | 368.55 | 370.26 | 3,763,009 | +5.14(+1.41%) |
Mar 08, 2021 | 367.87 | 370.78 | 364.78 | 365.12 | 4,075,072 | -1.79(-0.49%) |
Mar 05, 2021 | 363.86 | 368.00 | 356.38 | 366.91 | 6,838,479 | +6.64(+1.84%) |
Mar 04, 2021 | 364.58 | 367.25 | 355.66 | 360.27 | 7,912,523 | -4.52(-1.24%) |
Mar 03, 2021 | 369.01 | 369.94 | 364.68 | 364.79 | 5,659,447 | -4.94(-1.33%) |
Mar 02, 2021 | 372.86 | 373.05 | 369.48 | 369.72 | 4,719,284 | -2.87(-0.77%) |
Mar 01, 2021 | 368.92 | 373.88 | 368.76 | 372.59 | 4,093,664 | +8.82(+2.43%) |
Feb 26, 2021 | 367.60 | 368.77 | 361.71 | 363.77 | 6,769,423 | -1.92(-0.52%) |
Feb 25, 2021 | 373.38 | 374.78 | 364.17 | 365.68 | 6,495,708 | -8.99(-2.40%) |
Feb 24, 2021 | 369.44 | 375.11 | 368.50 | 374.67 | 3,549,963 | +4.07(+1.10%) |
Feb 23, 2021 | 367.88 | 371.97 | 363.62 | 370.60 | 4,646,897 | +0.39(+0.11%) |
Feb 22, 2021 | 370.18 | 372.64 | 369.91 | 370.21 | 3,010,152 | -2.84(-0.76%) |
Feb 19, 2021 | 375.03 | 375.26 | 372.59 | 373.05 | 3,202,205 | -0.70(-0.19%) |
Feb 18, 2021 | 372.58 | 374.46 | 370.86 | 373.75 | 2,980,607 | -1.59(-0.42%) |
Feb 17, 2021 | 373.42 | 375.51 | 372.37 | 375.34 | 2,539,823 | +0.05(+0.01%) |
Feb 16, 2021 | 376.84 | 376.99 | 374.50 | 375.30 | 2,492,951 | -0.30(-0.08%) |
Feb 12, 2021 | 372.85 | 375.78 | 372.79 | 375.59 | 2,042,203 | +1.87(+0.50%) |
Feb 11, 2021 | 374.25 | 374.61 | 371.21 | 373.72 | 3,266,806 | +0.63(+0.17%) |
Feb 10, 2021 | 375.04 | 375.16 | 370.65 | 373.10 | 2,689,678 | -0.15(-0.04%) |
Feb 09, 2021 | 372.67 | 373.85 | 368.11 | 373.25 | 4,958,494 | -0.31(-0.08%) |
Feb 08, 2021 | 372.31 | 373.56 | 371.48 | 373.56 | 3,476,976 | +2.79(+0.75%) |
Feb 05, 2021 | 371.31 | 371.50 | 369.66 | 370.77 | 2,686,695 | +1.45(+0.39%) |
Feb 04, 2021 | 366.29 | 369.36 | 366.08 | 369.32 | 2,056,036 | +4.13(+1.13%) |
Feb 03, 2021 | 365.77 | 366.95 | 363.90 | 365.19 | 3,404,483 | +0.29(+0.08%) |
Feb 02, 2021 | 363.06 | 366.50 | 363.00 | 364.90 | 3,849,842 | +5.11(+1.42%) |