Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 654.09 | 683.05 | 636.56 | 673.45 | 1,377,400 | +3.48(+0.52%) |
Apr 29, 2021 | 658.21 | 675.44 | 656.32 | 669.97 | 1,287,722 | +17.25(+2.64%) |
Apr 28, 2021 | 651.93 | 658.82 | 650.63 | 652.72 | 567,517 | -0.80(-0.12%) |
Apr 27, 2021 | 652.91 | 658.19 | 650.47 | 653.52 | 491,403 | +0.95(+0.15%) |
Apr 26, 2021 | 655.31 | 659.06 | 650.17 | 652.57 | 631,001 | -4.97(-0.76%) |
Apr 23, 2021 | 660.22 | 661.00 | 648.75 | 657.54 | 708,300 | -0.14(-0.02%) |
Apr 22, 2021 | 655.75 | 660.60 | 653.60 | 657.68 | 991,099 | +4.78(+0.73%) |
Apr 21, 2021 | 652.37 | 657.78 | 648.11 | 652.90 | 665,974 | +0.44(+0.07%) |
Apr 20, 2021 | 637.66 | 657.35 | 637.66 | 652.46 | 1,019,314 | +8.04(+1.25%) |
Apr 19, 2021 | 644.00 | 653.42 | 642.98 | 644.42 | 898,188 | +0.05(+0.01%) |
Apr 16, 2021 | 636.91 | 645.95 | 631.59 | 644.37 | 1,043,200 | +8.37(+1.32%) |
Apr 15, 2021 | 622.99 | 637.10 | 621.47 | 636.00 | 911,419 | +18.90(+3.06%) |
Apr 14, 2021 | 620.62 | 623.17 | 614.55 | 617.10 | 839,263 | -4.19(-0.67%) |
Apr 13, 2021 | 615.22 | 623.72 | 614.50 | 621.29 | 736,893 | +1.99(+0.32%) |
Apr 12, 2021 | 612.34 | 622.64 | 608.07 | 619.30 | 695,569 | +5.06(+0.82%) |
Apr 09, 2021 | 606.38 | 615.97 | 600.68 | 614.24 | 1,040,000 | -0.92(-0.15%) |
Apr 08, 2021 | 616.65 | 617.85 | 612.32 | 615.16 | 834,994 | +3.53(+0.58%) |
Apr 07, 2021 | 614.51 | 616.33 | 607.84 | 611.63 | 644,609 | -1.76(-0.29%) |
Apr 06, 2021 | 603.46 | 616.99 | 600.53 | 613.39 | 874,383 | +7.89(+1.30%) |
Apr 05, 2021 | 607.48 | 611.17 | 600.16 | 605.50 | 1,443,149 | -3.08(-0.51%) |
Apr 01, 2021 | 618.00 | 622.41 | 605.66 | 608.58 | 1,648,100 | -8.44(-1.37%) |
Mar 31, 2021 | 632.90 | 632.91 | 614.69 | 617.02 | 1,328,502 | -15.67(-2.48%) |
Mar 30, 2021 | 636.17 | 640.84 | 628.35 | 632.69 | 650,299 | -3.99(-0.63%) |
Mar 29, 2021 | 630.00 | 639.59 | 622.06 | 636.68 | 889,207 | +4.93(+0.78%) |
Mar 26, 2021 | 636.73 | 639.03 | 621.56 | 631.75 | 1,275,900 | -6.04(-0.95%) |
Mar 25, 2021 | 650.26 | 652.03 | 631.02 | 637.79 | 1,024,451 | -13.77(-2.11%) |
Mar 24, 2021 | 647.45 | 657.84 | 642.81 | 651.56 | 1,137,316 | +6.11(+0.95%) |
Mar 23, 2021 | 639.81 | 656.65 | 636.88 | 645.45 | 1,271,511 | +7.83(+1.23%) |
Mar 22, 2021 | 627.64 | 643.96 | 627.64 | 637.62 | 1,159,556 | +7.88(+1.25%) |
Mar 19, 2021 | 632.81 | 636.86 | 626.84 | 629.74 | 2,776,700 | +0.35(+0.06%) |
Mar 18, 2021 | 628.28 | 635.42 | 617.31 | 629.39 | 1,550,611 | -12.47(-1.94%) |
Mar 17, 2021 | 643.79 | 644.23 | 633.84 | 641.86 | 1,202,174 | +2.21(+0.35%) |
Mar 16, 2021 | 629.62 | 643.51 | 625.62 | 639.65 | 1,147,757 | +14.65(+2.34%) |
Mar 15, 2021 | 624.42 | 625.85 | 612.02 | 625.00 | 1,149,361 | +0.85(+0.14%) |
Mar 12, 2021 | 618.99 | 629.21 | 611.38 | 624.15 | 1,410,100 | -0.08(-0.01%) |
Mar 11, 2021 | 626.33 | 630.67 | 613.00 | 624.23 | 1,441,456 | -4.84(-0.77%) |
Mar 10, 2021 | 621.30 | 639.28 | 618.96 | 629.07 | 1,472,254 | +14.30(+2.33%) |
Mar 09, 2021 | 620.35 | 620.35 | 610.98 | 614.77 | 1,022,501 | +2.39(+0.39%) |
Mar 08, 2021 | 621.74 | 630.20 | 611.57 | 612.38 | 1,123,944 | -11.65(-1.87%) |
Mar 05, 2021 | 614.00 | 629.70 | 609.66 | 624.03 | 1,513,200 | +16.39(+2.70%) |
Mar 04, 2021 | 599.00 | 618.66 | 598.01 | 607.64 | 1,500,278 | +6.62(+1.10%) |
Mar 03, 2021 | 612.01 | 613.72 | 599.90 | 601.02 | 1,785,467 | -15.05(-2.44%) |
Mar 02, 2021 | 622.41 | 624.50 | 611.25 | 616.07 | 984,825 | -3.61(-0.58%) |
Mar 01, 2021 | 618.39 | 624.07 | 610.01 | 619.68 | 895,340 | +6.26(+1.02%) |
Feb 26, 2021 | 602.44 | 627.38 | 601.50 | 613.42 | 1,619,400 | +11.87(+1.97%) |
Feb 25, 2021 | 605.82 | 618.12 | 598.97 | 601.55 | 1,358,892 | -6.96(-1.14%) |
Feb 24, 2021 | 590.44 | 614.73 | 590.44 | 608.51 | 1,201,078 | +5.74(+0.95%) |
Feb 23, 2021 | 595.22 | 609.27 | 585.45 | 602.77 | 1,852,083 | +6.27(+1.05%) |
Feb 22, 2021 | 602.96 | 609.88 | 595.00 | 596.50 | 1,744,449 | -10.79(-1.78%) |
Feb 19, 2021 | 613.43 | 619.53 | 606.54 | 607.29 | 1,193,100 | -9.13(-1.48%) |
Feb 18, 2021 | 625.06 | 625.06 | 612.71 | 616.42 | 760,946 | -7.70(-1.23%) |
Feb 17, 2021 | 615.70 | 626.95 | 614.44 | 624.12 | 929,698 | +5.65(+0.91%) |
Feb 16, 2021 | 608.50 | 619.02 | 606.25 | 618.47 | 909,484 | +5.02(+0.82%) |
Feb 12, 2021 | 615.93 | 619.55 | 610.65 | 613.45 | 623,800 | -5.23(-0.85%) |
Feb 11, 2021 | 614.20 | 619.16 | 603.53 | 618.68 | 829,170 | +7.05(+1.15%) |
Feb 10, 2021 | 623.36 | 623.36 | 608.11 | 611.63 | 1,016,500 | -7.88(-1.27%) |
Feb 09, 2021 | 616.34 | 626.63 | 613.80 | 619.51 | 836,441 | +3.98(+0.65%) |
Feb 08, 2021 | 616.63 | 619.69 | 610.87 | 615.53 | 957,842 | -2.12(-0.34%) |
Feb 05, 2021 | 621.03 | 628.30 | 615.12 | 617.65 | 799,700 | -2.14(-0.35%) |
Feb 04, 2021 | 604.98 | 621.29 | 604.98 | 619.79 | 840,672 | +10.53(+1.73%) |
Feb 03, 2021 | 616.65 | 617.03 | 603.32 | 609.26 | 929,774 | -7.44(-1.21%) |
Feb 02, 2021 | 597.69 | 625.31 | 595.91 | 616.70 | 1,523,107 | +17.68(+2.95%) |