Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 481.94 | 483.14 | 477.83 | 478.63 | 1,434,765 | -6.60(-1.36%) |
Apr 29, 2021 | 488.57 | 489.28 | 481.71 | 485.23 | 976,651 | +0.00(+0.00%) |
Apr 28, 2021 | 484.74 | 486.67 | 483.98 | 485.23 | 811,704 | +0.08(+0.02%) |
Apr 27, 2021 | 485.24 | 486.36 | 482.75 | 485.15 | 544,897 | +0.65(+0.14%) |
Apr 26, 2021 | 484.37 | 486.03 | 483.51 | 484.50 | 1,035,759 | +2.40(+0.50%) |
Apr 23, 2021 | 476.11 | 484.12 | 475.57 | 482.10 | 1,436,425 | +7.96(+1.68%) |
Apr 22, 2021 | 477.36 | 480.38 | 472.81 | 474.14 | 1,507,690 | -2.37(-0.50%) |
Apr 21, 2021 | 468.04 | 476.75 | 466.61 | 476.51 | 825,983 | +8.08(+1.72%) |
Apr 20, 2021 | 473.60 | 474.95 | 465.52 | 468.43 | 782,550 | -6.99(-1.47%) |
Apr 19, 2021 | 476.91 | 478.29 | 472.54 | 475.42 | 1,022,017 | -2.59(-0.54%) |
Apr 16, 2021 | 476.63 | 479.19 | 475.29 | 478.01 | 919,125 | +3.47(+0.73%) |
Apr 15, 2021 | 474.89 | 474.89 | 470.34 | 474.54 | 758,676 | +3.43(+0.73%) |
Apr 14, 2021 | 469.67 | 474.89 | 469.26 | 471.11 | 1,068,111 | +2.59(+0.55%) |
Apr 13, 2021 | 470.18 | 471.36 | 465.58 | 468.52 | 900,569 | -1.90(-0.40%) |
Apr 12, 2021 | 468.70 | 471.08 | 467.19 | 470.42 | 636,542 | +1.49(+0.32%) |
Apr 09, 2021 | 466.59 | 469.39 | 465.53 | 468.92 | 883,850 | +1.99(+0.43%) |
Apr 08, 2021 | 466.44 | 467.13 | 462.02 | 466.94 | 638,735 | +2.07(+0.45%) |
Apr 07, 2021 | 468.39 | 469.35 | 463.48 | 464.87 | 684,265 | -3.72(-0.79%) |
Apr 06, 2021 | 468.57 | 471.78 | 467.57 | 468.59 | 910,403 | +0.44(+0.09%) |
Apr 05, 2021 | 469.48 | 470.06 | 465.25 | 468.14 | 937,027 | +3.28(+0.70%) |
Apr 01, 2021 | 460.83 | 465.03 | 460.48 | 464.87 | 1,240,855 | +6.02(+1.31%) |
Mar 31, 2021 | 459.53 | 462.42 | 457.75 | 458.84 | 712,973 | +0.46(+0.10%) |
Mar 30, 2021 | 452.96 | 459.03 | 451.70 | 458.38 | 598,633 | +5.63(+1.24%) |
Mar 29, 2021 | 458.55 | 462.94 | 451.39 | 452.75 | 846,621 | -8.34(-1.81%) |
Mar 26, 2021 | 454.05 | 461.31 | 451.93 | 461.09 | 732,167 | +10.44(+2.32%) |
Mar 25, 2021 | 438.12 | 452.24 | 436.01 | 450.65 | 884,489 | +9.35(+2.12%) |
Mar 24, 2021 | 447.97 | 452.30 | 441.25 | 441.30 | 945,032 | -2.79(-0.63%) |
Mar 23, 2021 | 452.99 | 454.75 | 442.46 | 444.08 | 2,648,264 | -12.00(-2.63%) |
Mar 22, 2021 | 458.85 | 459.32 | 454.13 | 456.08 | 956,929 | -2.49(-0.54%) |
Mar 19, 2021 | 457.24 | 462.58 | 454.32 | 458.57 | 1,050,577 | +0.07(+0.02%) |
Mar 18, 2021 | 466.16 | 470.30 | 457.65 | 458.50 | 540,010 | -9.25(-1.98%) |
Mar 17, 2021 | 463.14 | 467.96 | 460.26 | 467.75 | 501,046 | +3.12(+0.67%) |
Mar 16, 2021 | 470.79 | 470.79 | 462.95 | 464.63 | 589,570 | -6.12(-1.30%) |
Mar 15, 2021 | 465.24 | 470.93 | 463.69 | 470.75 | 930,046 | +6.50(+1.40%) |
Mar 12, 2021 | 459.11 | 464.57 | 458.92 | 464.24 | 860,615 | +4.25(+0.92%) |
Mar 11, 2021 | 457.11 | 461.20 | 455.66 | 459.99 | 965,438 | +6.85(+1.51%) |
Mar 10, 2021 | 450.05 | 455.07 | 449.72 | 453.14 | 907,467 | +6.09(+1.36%) |
Mar 09, 2021 | 450.08 | 451.08 | 445.52 | 447.05 | 756,515 | +3.23(+0.73%) |
Mar 08, 2021 | 443.02 | 450.00 | 440.94 | 443.82 | 1,037,617 | +3.32(+0.75%) |
Mar 05, 2021 | 436.12 | 441.55 | 422.18 | 440.50 | 1,056,540 | +10.04(+2.33%) |
Mar 04, 2021 | 438.94 | 441.92 | 423.81 | 430.46 | 1,335,034 | -9.30(-2.12%) |
Mar 03, 2021 | 444.30 | 446.72 | 439.66 | 439.77 | 711,192 | -3.87(-0.87%) |
Mar 02, 2021 | 449.52 | 450.50 | 442.96 | 443.63 | 839,684 | -6.27(-1.39%) |
Mar 01, 2021 | 445.94 | 451.71 | 445.64 | 449.91 | 916,413 | +12.30(+2.81%) |
Feb 26, 2021 | 440.22 | 443.49 | 432.49 | 437.61 | 992,201 | -0.46(-0.11%) |
Feb 25, 2021 | 451.12 | 452.24 | 437.07 | 438.07 | 1,049,076 | -13.91(-3.08%) |
Feb 24, 2021 | 444.60 | 452.74 | 444.02 | 451.99 | 572,133 | +8.13(+1.83%) |
Feb 23, 2021 | 438.88 | 445.14 | 431.99 | 443.86 | 1,408,095 | +0.86(+0.19%) |
Feb 22, 2021 | 441.53 | 446.79 | 441.53 | 443.00 | 764,159 | -1.39(-0.31%) |
Feb 19, 2021 | 440.29 | 445.63 | 440.18 | 444.39 | 824,444 | +6.29(+1.44%) |
Feb 18, 2021 | 439.73 | 440.64 | 435.90 | 438.09 | 677,953 | -4.74(-1.07%) |
Feb 17, 2021 | 442.40 | 444.22 | 438.70 | 442.84 | 568,886 | -2.42(-0.54%) |
Feb 16, 2021 | 449.12 | 449.75 | 443.97 | 445.25 | 505,702 | -0.76(-0.17%) |
Feb 12, 2021 | 443.74 | 446.62 | 443.00 | 446.01 | 388,731 | +1.34(+0.30%) |
Feb 11, 2021 | 443.58 | 445.92 | 439.05 | 444.67 | 743,031 | +2.72(+0.62%) |
Feb 10, 2021 | 444.13 | 445.45 | 438.98 | 441.95 | 631,291 | -0.38(-0.09%) |
Feb 09, 2021 | 440.56 | 443.78 | 439.65 | 442.33 | 510,896 | +1.32(+0.30%) |
Feb 08, 2021 | 437.15 | 441.19 | 435.97 | 441.01 | 823,628 | +6.79(+1.56%) |
Feb 05, 2021 | 433.61 | 434.43 | 431.06 | 434.22 | 533,726 | +4.60(+1.07%) |
Feb 04, 2021 | 425.10 | 430.22 | 424.58 | 429.62 | 487,121 | +5.99(+1.41%) |
Feb 03, 2021 | 424.12 | 425.36 | 420.26 | 423.62 | 618,353 | +0.09(+0.02%) |
Feb 02, 2021 | 422.69 | 424.32 | 419.89 | 423.54 | 871,638 | +5.12(+1.22%) |