Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 318.03 | 326.28 | 317.24 | 319.57 | 2,152,400 | -1.53(-0.48%) |
Apr 29, 2021 | 331.16 | 332.50 | 318.89 | 321.10 | 3,119,489 | -10.15(-3.06%) |
Apr 28, 2021 | 330.24 | 334.70 | 326.05 | 331.25 | 1,436,810 | -2.24(-0.67%) |
Apr 27, 2021 | 336.39 | 341.68 | 330.89 | 333.49 | 2,207,752 | -2.93(-0.87%) |
Apr 26, 2021 | 337.51 | 338.00 | 329.21 | 336.42 | 2,286,023 | -0.46(-0.14%) |
Apr 23, 2021 | 331.49 | 338.55 | 328.24 | 336.88 | 2,446,000 | +8.56(+2.61%) |
Apr 22, 2021 | 322.67 | 338.05 | 322.67 | 328.32 | 3,327,682 | +5.56(+1.72%) |
Apr 21, 2021 | 317.01 | 323.11 | 313.50 | 322.76 | 1,916,846 | +0.98(+0.30%) |
Apr 20, 2021 | 326.73 | 327.55 | 316.36 | 321.78 | 2,280,359 | -2.55(-0.79%) |
Apr 19, 2021 | 327.52 | 337.80 | 320.50 | 324.33 | 3,131,219 | -5.62(-1.70%) |
Apr 16, 2021 | 330.27 | 333.75 | 326.87 | 329.95 | 2,476,500 | -2.43(-0.73%) |
Apr 15, 2021 | 334.14 | 338.42 | 327.46 | 332.38 | 3,360,299 | +3.18(+0.97%) |
Apr 14, 2021 | 344.72 | 345.02 | 328.63 | 329.20 | 2,841,912 | -13.55(-3.95%) |
Apr 13, 2021 | 327.36 | 343.71 | 325.50 | 342.75 | 5,294,669 | +21.24(+6.61%) |
Apr 12, 2021 | 318.10 | 322.38 | 315.19 | 321.51 | 2,964,332 | -1.14(-0.35%) |
Apr 09, 2021 | 329.10 | 329.82 | 319.42 | 322.65 | 3,216,400 | -8.63(-2.61%) |
Apr 08, 2021 | 326.85 | 333.99 | 326.00 | 331.28 | 2,820,686 | +8.20(+2.54%) |
Apr 07, 2021 | 329.11 | 333.44 | 319.23 | 323.08 | 4,194,571 | -6.71(-2.03%) |
Apr 06, 2021 | 323.75 | 332.66 | 321.66 | 329.79 | 3,766,272 | +5.83(+1.80%) |
Apr 05, 2021 | 327.83 | 328.50 | 313.10 | 323.96 | 3,024,294 | -2.27(-0.70%) |
Apr 01, 2021 | 325.98 | 338.91 | 325.50 | 326.23 | 2,853,800 | +4.94(+1.54%) |
Mar 31, 2021 | 315.23 | 325.74 | 311.13 | 321.29 | 2,772,368 | +8.10(+2.59%) |
Mar 30, 2021 | 305.00 | 314.88 | 302.32 | 313.19 | 2,835,927 | +4.80(+1.56%) |
Mar 29, 2021 | 317.07 | 322.97 | 305.78 | 308.39 | 3,039,341 | -11.56(-3.61%) |
Mar 26, 2021 | 312.89 | 320.00 | 306.75 | 319.95 | 3,219,800 | +5.10(+1.62%) |
Mar 25, 2021 | 310.95 | 320.63 | 308.31 | 314.85 | 3,563,196 | -0.11(-0.03%) |
Mar 24, 2021 | 338.68 | 339.99 | 314.35 | 314.96 | 4,922,145 | -24.80(-7.30%) |
Mar 23, 2021 | 330.00 | 347.40 | 329.35 | 339.76 | 5,720,975 | +11.26(+3.43%) |
Mar 22, 2021 | 329.45 | 333.89 | 327.01 | 328.50 | 2,946,920 | +2.24(+0.69%) |
Mar 19, 2021 | 316.83 | 327.98 | 313.63 | 326.26 | 4,981,300 | +9.94(+3.14%) |
Mar 18, 2021 | 330.00 | 330.33 | 316.00 | 316.32 | 5,438,803 | -20.33(-6.04%) |
Mar 17, 2021 | 328.57 | 340.54 | 322.66 | 336.65 | 3,592,210 | +1.57(+0.47%) |
Mar 16, 2021 | 351.99 | 355.49 | 333.69 | 335.08 | 3,329,836 | -14.92(-4.26%) |
Mar 15, 2021 | 347.08 | 351.56 | 343.50 | 350.00 | 1,992,161 | +3.61(+1.04%) |
Mar 12, 2021 | 342.01 | 350.44 | 338.43 | 346.39 | 2,960,700 | -8.78(-2.47%) |
Mar 11, 2021 | 347.99 | 357.40 | 338.80 | 355.17 | 3,911,155 | +19.14(+5.70%) |
Mar 10, 2021 | 347.99 | 355.69 | 333.01 | 336.03 | 4,725,424 | -6.08(-1.78%) |
Mar 09, 2021 | 331.95 | 343.58 | 320.80 | 342.11 | 5,693,367 | +31.18(+10.03%) |
Mar 08, 2021 | 334.99 | 339.35 | 309.00 | 310.93 | 6,879,211 | -26.50(-7.85%) |
Mar 05, 2021 | 345.39 | 347.75 | 314.38 | 337.43 | 8,255,500 | -5.66(-1.65%) |
Mar 04, 2021 | 347.80 | 358.30 | 333.00 | 343.09 | 10,300,534 | +1.52(+0.45%) |
Mar 03, 2021 | 383.00 | 383.25 | 339.00 | 341.57 | 15,485,624 | -31.22(-8.37%) |
Mar 02, 2021 | 439.60 | 440.00 | 371.82 | 372.79 | 18,061,386 | -36.87(-9.00%) |
Mar 01, 2021 | 388.66 | 416.20 | 387.01 | 409.66 | 9,956,248 | +36.05(+9.65%) |
Feb 26, 2021 | 367.45 | 377.09 | 356.17 | 373.61 | 4,702,400 | +8.88(+2.43%) |
Feb 25, 2021 | 383.78 | 387.65 | 361.01 | 364.73 | 4,575,052 | -20.50(-5.32%) |
Feb 24, 2021 | 383.13 | 388.67 | 375.62 | 385.23 | 3,439,416 | -2.93(-0.75%) |
Feb 23, 2021 | 371.01 | 389.99 | 351.81 | 388.16 | 5,553,219 | -6.18(-1.57%) |
Feb 22, 2021 | 408.50 | 411.72 | 390.60 | 394.34 | 4,331,195 | -22.92(-5.49%) |
Feb 19, 2021 | 419.22 | 425.99 | 414.50 | 417.26 | 2,195,000 | -0.65(-0.16%) |
Feb 18, 2021 | 426.75 | 428.88 | 414.00 | 417.91 | 2,641,515 | -11.51(-2.68%) |
Feb 17, 2021 | 440.02 | 441.20 | 418.25 | 429.42 | 4,003,906 | -15.09(-3.39%) |
Feb 16, 2021 | 438.80 | 451.77 | 436.70 | 444.51 | 4,245,928 | +11.40(+2.63%) |
Feb 12, 2021 | 431.52 | 435.00 | 423.13 | 433.11 | 2,077,800 | +0.34(+0.08%) |
Feb 11, 2021 | 433.99 | 443.75 | 429.51 | 432.77 | 3,499,333 | +1.77(+0.41%) |
Feb 10, 2021 | 431.89 | 441.22 | 416.14 | 431.00 | 4,732,858 | +0.97(+0.23%) |
Feb 09, 2021 | 411.69 | 434.67 | 410.31 | 430.03 | 5,111,064 | +19.22(+4.68%) |
Feb 08, 2021 | 420.74 | 422.00 | 406.50 | 410.81 | 3,731,684 | -8.78(-2.09%) |
Feb 05, 2021 | 387.86 | 420.00 | 387.86 | 419.59 | 9,759,000 | +29.61(+7.59%) |
Feb 04, 2021 | 383.50 | 390.00 | 376.87 | 389.98 | 2,524,908 | +9.51(+2.50%) |
Feb 03, 2021 | 395.79 | 395.79 | 379.00 | 380.47 | 3,430,257 | -11.37(-2.90%) |
Feb 02, 2021 | 384.50 | 394.89 | 378.68 | 391.84 | 3,772,738 | +9.91(+2.59%) |