Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 362.71 | 366.19 | 360.52 | 361.59 | 617,400 | -3.14(-0.86%) |
Apr 29, 2021 | 372.51 | 372.51 | 361.26 | 364.73 | 1,115,112 | -5.21(-1.41%) |
Apr 28, 2021 | 370.24 | 371.58 | 367.13 | 369.94 | 910,728 | -1.13(-0.30%) |
Apr 27, 2021 | 371.90 | 373.19 | 368.75 | 371.07 | 869,728 | -1.54(-0.41%) |
Apr 26, 2021 | 369.79 | 372.81 | 367.14 | 372.61 | 829,769 | +4.15(+1.13%) |
Apr 23, 2021 | 364.10 | 369.17 | 364.10 | 368.46 | 358,500 | +5.31(+1.46%) |
Apr 22, 2021 | 362.91 | 368.00 | 361.18 | 363.15 | 769,962 | -0.54(-0.15%) |
Apr 21, 2021 | 360.25 | 363.96 | 359.47 | 363.69 | 514,221 | +1.48(+0.41%) |
Apr 20, 2021 | 363.91 | 366.49 | 359.99 | 362.21 | 906,064 | -3.82(-1.04%) |
Apr 19, 2021 | 368.27 | 371.40 | 363.88 | 366.03 | 899,966 | -4.89(-1.32%) |
Apr 16, 2021 | 372.94 | 373.02 | 368.83 | 370.92 | 607,100 | -2.59(-0.69%) |
Apr 15, 2021 | 370.80 | 373.65 | 370.04 | 373.51 | 692,439 | +6.77(+1.85%) |
Apr 14, 2021 | 371.81 | 373.89 | 366.08 | 366.74 | 1,559,825 | -3.75(-1.01%) |
Apr 13, 2021 | 366.68 | 371.30 | 365.00 | 370.49 | 966,137 | +5.86(+1.61%) |
Apr 12, 2021 | 363.58 | 365.74 | 360.22 | 364.63 | 674,095 | +0.87(+0.24%) |
Apr 09, 2021 | 357.46 | 363.83 | 357.37 | 363.76 | 662,000 | +2.30(+0.64%) |
Apr 08, 2021 | 358.48 | 362.52 | 358.23 | 361.46 | 1,047,654 | +6.57(+1.85%) |
Apr 07, 2021 | 354.28 | 357.14 | 353.29 | 354.89 | 447,315 | -0.62(-0.17%) |
Apr 06, 2021 | 354.07 | 357.82 | 350.93 | 355.51 | 914,060 | +2.00(+0.57%) |
Apr 05, 2021 | 353.34 | 354.41 | 350.48 | 353.51 | 768,706 | +3.95(+1.13%) |
Apr 01, 2021 | 346.88 | 351.64 | 346.79 | 349.56 | 1,025,600 | +8.14(+2.38%) |
Mar 31, 2021 | 335.10 | 344.05 | 335.10 | 341.42 | 1,569,187 | +7.59(+2.27%) |
Mar 30, 2021 | 331.59 | 334.84 | 329.52 | 333.83 | 1,149,604 | -1.74(-0.52%) |
Mar 29, 2021 | 335.50 | 339.04 | 333.16 | 335.57 | 865,107 | -2.87(-0.85%) |
Mar 26, 2021 | 331.93 | 338.74 | 330.89 | 338.44 | 1,344,800 | +6.88(+2.08%) |
Mar 25, 2021 | 329.61 | 332.63 | 326.67 | 331.56 | 1,940,954 | -1.29(-0.39%) |
Mar 24, 2021 | 343.15 | 343.32 | 332.46 | 332.85 | 2,218,426 | -9.26(-2.71%) |
Mar 23, 2021 | 342.00 | 346.31 | 341.12 | 342.11 | 858,071 | +0.11(+0.03%) |
Mar 22, 2021 | 344.29 | 344.29 | 338.73 | 342.00 | 1,274,207 | +5.01(+1.49%) |
Mar 19, 2021 | 334.01 | 339.04 | 331.94 | 336.99 | 1,087,500 | +3.24(+0.97%) |
Mar 18, 2021 | 341.89 | 341.89 | 332.78 | 333.75 | 1,890,179 | -12.52(-3.62%) |
Mar 17, 2021 | 342.41 | 348.61 | 338.88 | 346.27 | 1,031,304 | -0.55(-0.16%) |
Mar 16, 2021 | 350.17 | 353.06 | 344.83 | 346.82 | 1,386,021 | -1.83(-0.52%) |
Mar 15, 2021 | 345.66 | 348.71 | 342.79 | 348.65 | 704,215 | +2.99(+0.87%) |
Mar 12, 2021 | 343.04 | 345.77 | 339.91 | 345.66 | 861,000 | -3.78(-1.08%) |
Mar 11, 2021 | 348.26 | 350.65 | 343.62 | 349.44 | 1,469,230 | +10.56(+3.12%) |
Mar 10, 2021 | 347.16 | 348.17 | 338.78 | 338.88 | 1,413,914 | -2.31(-0.68%) |
Mar 09, 2021 | 339.02 | 343.14 | 336.77 | 341.19 | 2,391,814 | +14.37(+4.40%) |
Mar 08, 2021 | 336.27 | 340.34 | 326.29 | 326.82 | 1,663,737 | -9.69(-2.88%) |
Mar 05, 2021 | 338.87 | 339.79 | 323.15 | 336.51 | 2,394,900 | +2.52(+0.75%) |
Mar 04, 2021 | 341.86 | 345.38 | 329.64 | 333.99 | 3,567,594 | -9.48(-2.76%) |
Mar 03, 2021 | 356.67 | 357.49 | 342.57 | 343.47 | 2,658,859 | -14.81(-4.13%) |
Mar 02, 2021 | 367.49 | 367.69 | 357.98 | 358.28 | 1,299,769 | -7.13(-1.95%) |
Mar 01, 2021 | 360.18 | 365.74 | 358.34 | 365.41 | 704,939 | +10.81(+3.05%) |
Feb 26, 2021 | 357.01 | 359.31 | 350.14 | 354.60 | 1,600,000 | +0.35(+0.10%) |
Feb 25, 2021 | 365.24 | 368.65 | 352.45 | 354.25 | 1,904,514 | -14.38(-3.90%) |
Feb 24, 2021 | 361.38 | 369.25 | 358.88 | 368.63 | 1,411,662 | +3.52(+0.96%) |
Feb 23, 2021 | 362.12 | 366.51 | 350.94 | 365.11 | 2,087,830 | -3.90(-1.06%) |
Feb 22, 2021 | 375.85 | 377.01 | 368.53 | 369.01 | 1,151,944 | -11.52(-3.03%) |
Feb 19, 2021 | 383.68 | 384.38 | 379.90 | 380.53 | 1,449,400 | +0.55(+0.14%) |
Feb 18, 2021 | 376.06 | 381.51 | 374.42 | 379.98 | 1,508,016 | -1.09(-0.29%) |
Feb 17, 2021 | 382.85 | 383.01 | 375.77 | 381.07 | 783,685 | -3.72(-0.97%) |
Feb 16, 2021 | 386.77 | 389.44 | 382.69 | 384.79 | 880,547 | -1.09(-0.28%) |
Feb 12, 2021 | 380.97 | 385.91 | 380.44 | 385.88 | 377,000 | +2.92(+0.76%) |
Feb 11, 2021 | 383.54 | 384.37 | 379.85 | 382.96 | 689,878 | +2.57(+0.68%) |
Feb 10, 2021 | 384.96 | 384.96 | 376.10 | 380.39 | 694,457 | -0.77(-0.20%) |
Feb 09, 2021 | 376.83 | 382.00 | 376.83 | 381.16 | 366,124 | +3.21(+0.85%) |
Feb 08, 2021 | 378.96 | 381.22 | 376.11 | 377.95 | 573,571 | +0.79(+0.21%) |
Feb 05, 2021 | 373.62 | 377.46 | 372.98 | 377.16 | 986,300 | +6.18(+1.67%) |
Feb 04, 2021 | 365.75 | 370.98 | 365.45 | 370.98 | 363,286 | +5.97(+1.64%) |
Feb 03, 2021 | 368.70 | 368.70 | 363.64 | 365.01 | 585,414 | -1.88(-0.51%) |
Feb 02, 2021 | 359.41 | 367.65 | 359.41 | 366.89 | 945,409 | +9.35(+2.62%) |