Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 408.42 | 411.76 | 406.62 | 409.90 | 218,218 | +1.04(+0.25%) |
Apr 29, 2021 | 411.24 | 411.24 | 403.58 | 408.86 | 228,815 | +5.98(+1.48%) |
Apr 28, 2021 | 406.22 | 410.43 | 401.55 | 402.88 | 212,589 | -6.21(-1.52%) |
Apr 27, 2021 | 403.91 | 412.30 | 401.21 | 409.09 | 299,676 | +8.19(+2.04%) |
Apr 26, 2021 | 407.05 | 407.05 | 396.78 | 400.90 | 337,581 | -6.09(-1.50%) |
Apr 23, 2021 | 398.99 | 411.88 | 398.99 | 407.00 | 359,128 | +8.80(+2.21%) |
Apr 22, 2021 | 400.75 | 413.95 | 397.15 | 398.20 | 875,883 | +24.05(+6.43%) |
Apr 21, 2021 | 372.58 | 380.42 | 372.58 | 374.15 | 270,218 | -0.38(-0.10%) |
Apr 20, 2021 | 372.71 | 376.98 | 371.79 | 374.53 | 249,584 | +3.02(+0.81%) |
Apr 19, 2021 | 370.59 | 374.16 | 369.32 | 371.51 | 258,949 | +0.72(+0.19%) |
Apr 16, 2021 | 364.80 | 372.67 | 362.73 | 370.79 | 299,445 | +7.55(+2.08%) |
Apr 15, 2021 | 359.60 | 365.72 | 356.72 | 363.25 | 286,691 | +6.53(+1.83%) |
Apr 14, 2021 | 358.92 | 361.17 | 355.29 | 356.72 | 166,926 | -2.67(-0.74%) |
Apr 13, 2021 | 361.75 | 363.25 | 359.19 | 359.38 | 231,378 | -0.71(-0.20%) |
Apr 12, 2021 | 359.36 | 360.77 | 357.07 | 360.09 | 189,716 | +1.64(+0.46%) |
Apr 09, 2021 | 351.07 | 359.38 | 351.07 | 358.45 | 234,092 | +8.47(+2.42%) |
Apr 08, 2021 | 347.89 | 350.28 | 343.94 | 349.98 | 234,224 | +3.99(+1.15%) |
Apr 07, 2021 | 347.38 | 350.07 | 344.18 | 346.00 | 169,064 | -1.04(-0.30%) |
Apr 06, 2021 | 347.79 | 350.36 | 342.55 | 347.03 | 328,610 | +0.70(+0.20%) |
Apr 05, 2021 | 342.12 | 348.49 | 341.36 | 346.34 | 315,363 | +5.27(+1.54%) |
Apr 01, 2021 | 335.41 | 341.67 | 335.11 | 341.07 | 185,130 | +6.14(+1.83%) |
Mar 31, 2021 | 333.22 | 338.58 | 333.22 | 334.93 | 205,489 | +2.78(+0.84%) |
Mar 30, 2021 | 329.74 | 333.60 | 325.23 | 332.14 | 283,077 | -1.08(-0.32%) |
Mar 29, 2021 | 332.71 | 340.03 | 328.74 | 333.22 | 350,442 | +1.57(+0.47%) |
Mar 26, 2021 | 325.50 | 331.89 | 323.58 | 331.65 | 412,420 | +6.41(+1.97%) |
Mar 25, 2021 | 326.93 | 328.05 | 322.76 | 325.24 | 317,063 | -4.70(-1.43%) |
Mar 24, 2021 | 329.93 | 334.46 | 325.38 | 329.94 | 233,137 | -0.79(-0.24%) |
Mar 23, 2021 | 324.44 | 332.20 | 323.92 | 330.73 | 331,199 | +4.55(+1.39%) |
Mar 22, 2021 | 330.44 | 330.44 | 321.69 | 326.18 | 339,162 | -4.44(-1.34%) |
Mar 19, 2021 | 329.23 | 337.94 | 327.74 | 330.62 | 1,329,619 | +3.81(+1.17%) |
Mar 18, 2021 | 326.24 | 330.71 | 322.33 | 326.81 | 313,307 | -2.26(-0.69%) |
Mar 17, 2021 | 333.43 | 333.88 | 326.63 | 329.07 | 367,044 | -4.63(-1.39%) |
Mar 16, 2021 | 339.55 | 341.37 | 332.33 | 333.69 | 256,770 | -3.49(-1.04%) |
Mar 15, 2021 | 332.08 | 337.60 | 330.41 | 337.19 | 263,110 | +4.98(+1.50%) |
Mar 12, 2021 | 332.57 | 334.27 | 328.89 | 332.21 | 228,526 | -4.27(-1.27%) |
Mar 11, 2021 | 332.26 | 338.05 | 326.88 | 336.48 | 250,266 | +3.53(+1.06%) |
Mar 10, 2021 | 332.58 | 334.50 | 328.39 | 332.95 | 292,845 | +7.05(+2.16%) |
Mar 09, 2021 | 322.44 | 330.36 | 319.78 | 325.89 | 356,444 | +7.91(+2.49%) |
Mar 08, 2021 | 318.47 | 324.11 | 316.49 | 317.98 | 238,322 | -1.82(-0.57%) |
Mar 05, 2021 | 314.51 | 320.39 | 304.02 | 319.80 | 311,114 | +6.42(+2.05%) |
Mar 04, 2021 | 321.20 | 323.00 | 308.99 | 313.38 | 395,206 | -7.27(-2.27%) |
Mar 03, 2021 | 319.87 | 324.78 | 318.01 | 320.66 | 321,461 | +0.39(+0.12%) |
Mar 02, 2021 | 321.69 | 324.07 | 316.76 | 320.27 | 532,513 | -3.39(-1.05%) |
Mar 01, 2021 | 324.44 | 329.73 | 322.27 | 323.66 | 623,697 | -0.55(-0.17%) |
Feb 26, 2021 | 317.43 | 328.03 | 315.46 | 324.21 | 699,154 | +11.41(+3.65%) |
Feb 25, 2021 | 316.29 | 317.75 | 310.59 | 312.80 | 474,963 | -5.23(-1.64%) |
Feb 24, 2021 | 308.85 | 319.27 | 304.99 | 318.03 | 675,466 | +9.82(+3.19%) |
Feb 23, 2021 | 300.95 | 309.82 | 295.83 | 308.21 | 551,699 | +3.70(+1.22%) |
Feb 22, 2021 | 312.72 | 315.74 | 301.74 | 304.51 | 599,663 | -11.28(-3.57%) |
Feb 19, 2021 | 319.55 | 322.05 | 315.15 | 315.79 | 375,236 | -4.21(-1.32%) |
Feb 18, 2021 | 317.97 | 320.41 | 317.65 | 320.01 | 273,138 | +0.25(+0.08%) |
Feb 17, 2021 | 319.60 | 325.19 | 316.13 | 319.75 | 414,735 | -3.06(-0.95%) |
Feb 16, 2021 | 331.25 | 333.25 | 319.88 | 322.81 | 581,238 | -4.37(-1.34%) |
Feb 12, 2021 | 321.29 | 333.98 | 321.29 | 327.18 | 887,702 | +7.70(+2.41%) |
Feb 11, 2021 | 340.03 | 348.63 | 318.44 | 319.48 | 997,647 | -20.00(-5.89%) |
Feb 10, 2021 | 349.62 | 351.35 | 338.19 | 339.48 | 461,290 | -9.44(-2.71%) |
Feb 09, 2021 | 349.68 | 352.93 | 346.67 | 348.93 | 562,999 | +0.86(+0.25%) |
Feb 08, 2021 | 349.46 | 351.46 | 347.71 | 348.06 | 432,314 | +0.08(+0.02%) |
Feb 05, 2021 | 347.68 | 350.68 | 345.48 | 347.99 | 256,181 | +0.32(+0.09%) |
Feb 04, 2021 | 345.31 | 351.67 | 343.32 | 347.67 | 327,029 | +4.01(+1.17%) |
Feb 03, 2021 | 348.83 | 349.62 | 341.75 | 343.66 | 333,108 | -2.37(-0.69%) |
Feb 02, 2021 | 352.46 | 352.46 | 346.03 | 346.03 | 405,424 | -2.44(-0.70%) |