Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 505.00 | 514.55 | 505.00 | 513.47 | 4,413,200 | +4.47(+0.88%) |
Apr 29, 2021 | 507.60 | 509.29 | 499.00 | 509.00 | 5,126,294 | +2.48(+0.49%) |
Apr 28, 2021 | 505.20 | 508.39 | 503.34 | 506.52 | 3,198,148 | +0.97(+0.19%) |
Apr 27, 2021 | 512.62 | 512.99 | 504.58 | 505.55 | 3,759,715 | -4.75(-0.93%) |
Apr 26, 2021 | 506.76 | 510.48 | 503.00 | 510.30 | 4,386,615 | +4.75(+0.94%) |
Apr 23, 2021 | 509.01 | 509.70 | 500.70 | 505.55 | 7,314,600 | -3.23(-0.63%) |
Apr 22, 2021 | 513.82 | 513.96 | 500.55 | 508.78 | 9,057,904 | -0.12(-0.02%) |
Apr 21, 2021 | 508.00 | 515.46 | 503.60 | 508.90 | 22,885,032 | -40.67(-7.40%) |
Apr 20, 2021 | 554.42 | 563.56 | 546.30 | 549.57 | 11,152,568 | -4.87(-0.88%) |
Apr 19, 2021 | 546.90 | 556.44 | 545.53 | 554.44 | 4,281,158 | +7.90(+1.45%) |
Apr 16, 2021 | 550.54 | 551.98 | 539.51 | 546.54 | 3,209,000 | -2.68(-0.49%) |
Apr 15, 2021 | 544.17 | 553.49 | 542.66 | 549.22 | 3,138,476 | +9.20(+1.70%) |
Apr 14, 2021 | 554.87 | 554.87 | 538.53 | 540.02 | 3,738,309 | -13.71(-2.48%) |
Apr 13, 2021 | 557.00 | 559.75 | 550.30 | 553.73 | 2,718,883 | +0.95(+0.17%) |
Apr 12, 2021 | 551.05 | 557.98 | 549.58 | 552.78 | 2,942,216 | -2.53(-0.46%) |
Apr 09, 2021 | 552.69 | 556.90 | 547.11 | 555.31 | 2,894,000 | +0.73(+0.13%) |
Apr 08, 2021 | 551.13 | 556.90 | 547.57 | 554.58 | 4,307,022 | +7.59(+1.39%) |
Apr 07, 2021 | 543.50 | 549.64 | 541.45 | 546.99 | 2,149,419 | +2.46(+0.45%) |
Apr 06, 2021 | 544.81 | 554.16 | 543.30 | 544.53 | 3,473,736 | +3.86(+0.71%) |
Apr 05, 2021 | 540.01 | 542.85 | 529.23 | 540.67 | 3,355,191 | +1.25(+0.23%) |
Apr 01, 2021 | 529.93 | 540.50 | 527.03 | 539.42 | 3,938,600 | +17.76(+3.40%) |
Mar 31, 2021 | 515.67 | 528.13 | 515.44 | 521.66 | 3,502,753 | +8.27(+1.61%) |
Mar 30, 2021 | 510.51 | 514.41 | 506.91 | 513.39 | 2,417,753 | -0.56(-0.11%) |
Mar 29, 2021 | 505.66 | 518.00 | 504.40 | 513.95 | 3,327,883 | +5.90(+1.16%) |
Mar 26, 2021 | 502.82 | 508.72 | 496.68 | 508.05 | 3,467,700 | +5.19(+1.03%) |
Mar 25, 2021 | 516.99 | 518.53 | 497.00 | 502.86 | 4,925,334 | -17.95(-3.45%) |
Mar 24, 2021 | 533.78 | 534.42 | 520.00 | 520.81 | 4,101,136 | -14.28(-2.67%) |
Mar 23, 2021 | 529.87 | 543.12 | 529.40 | 535.09 | 5,581,609 | +11.98(+2.29%) |
Mar 22, 2021 | 509.13 | 529.31 | 509.13 | 523.11 | 3,360,066 | +10.93(+2.13%) |
Mar 19, 2021 | 504.96 | 513.19 | 501.63 | 512.18 | 4,386,300 | +7.39(+1.46%) |
Mar 18, 2021 | 516.40 | 517.90 | 503.85 | 504.79 | 4,095,879 | -19.65(-3.75%) |
Mar 17, 2021 | 522.00 | 528.37 | 514.30 | 524.44 | 2,815,822 | +0.41(+0.08%) |
Mar 16, 2021 | 524.47 | 533.42 | 523.21 | 524.03 | 3,235,148 | +3.78(+0.73%) |
Mar 15, 2021 | 516.32 | 520.73 | 508.03 | 520.25 | 3,484,994 | +2.23(+0.43%) |
Mar 12, 2021 | 512.50 | 526.51 | 506.59 | 518.02 | 3,981,700 | -5.04(-0.96%) |
Mar 11, 2021 | 512.20 | 530.23 | 510.71 | 523.06 | 4,711,161 | +18.52(+3.67%) |
Mar 10, 2021 | 513.50 | 518.97 | 504.25 | 504.54 | 3,768,968 | -1.90(-0.38%) |
Mar 09, 2021 | 507.31 | 513.11 | 503.82 | 506.44 | 3,461,972 | +13.11(+2.66%) |
Mar 08, 2021 | 514.46 | 518.84 | 492.85 | 493.33 | 3,978,970 | -23.06(-4.47%) |
Mar 05, 2021 | 511.98 | 517.76 | 498.79 | 516.39 | 5,069,900 | +5.10(+1.00%) |
Mar 04, 2021 | 521.50 | 531.50 | 507.68 | 511.29 | 5,027,132 | -9.41(-1.81%) |
Mar 03, 2021 | 545.93 | 548.01 | 517.81 | 520.70 | 5,355,521 | -27.12(-4.95%) |
Mar 02, 2021 | 553.34 | 556.99 | 546.02 | 547.82 | 3,039,328 | -2.82(-0.51%) |
Mar 01, 2021 | 545.57 | 552.14 | 542.00 | 550.64 | 3,041,353 | +11.79(+2.19%) |
Feb 26, 2021 | 546.51 | 553.09 | 538.00 | 538.85 | 3,755,500 | -7.85(-1.44%) |
Feb 25, 2021 | 550.27 | 556.48 | 535.75 | 546.70 | 4,245,846 | -6.71(-1.21%) |
Feb 24, 2021 | 539.80 | 556.85 | 539.07 | 553.41 | 3,242,417 | +7.26(+1.33%) |
Feb 23, 2021 | 525.00 | 548.54 | 518.28 | 546.15 | 4,133,190 | +12.37(+2.32%) |
Feb 22, 2021 | 533.36 | 541.79 | 530.79 | 533.78 | 3,076,899 | -6.44(-1.19%) |
Feb 19, 2021 | 548.00 | 548.99 | 538.81 | 540.22 | 2,841,400 | -8.00(-1.46%) |
Feb 18, 2021 | 549.00 | 550.00 | 538.23 | 548.22 | 2,456,162 | -3.12(-0.57%) |
Feb 17, 2021 | 550.99 | 555.25 | 543.03 | 551.34 | 2,070,040 | -5.94(-1.07%) |
Feb 16, 2021 | 555.40 | 563.63 | 552.73 | 557.28 | 2,622,429 | +0.76(+0.14%) |
Feb 12, 2021 | 556.94 | 561.25 | 550.85 | 556.52 | 2,197,100 | -1.07(-0.19%) |
Feb 11, 2021 | 564.44 | 565.93 | 554.22 | 557.59 | 2,726,691 | -6.00(-1.06%) |
Feb 10, 2021 | 562.50 | 566.65 | 553.46 | 563.59 | 3,986,824 | +4.52(+0.81%) |
Feb 09, 2021 | 546.00 | 566.00 | 543.00 | 559.07 | 3,699,619 | +11.15(+2.03%) |
Feb 08, 2021 | 555.00 | 555.00 | 543.70 | 547.92 | 2,789,772 | -2.87(-0.52%) |
Feb 05, 2021 | 552.26 | 554.44 | 545.48 | 550.79 | 2,376,100 | -1.37(-0.25%) |
Feb 04, 2021 | 539.81 | 559.48 | 537.51 | 552.16 | 5,148,103 | +12.71(+2.36%) |
Feb 03, 2021 | 550.17 | 550.48 | 538.24 | 539.45 | 3,168,595 | -8.71(-1.59%) |
Feb 02, 2021 | 542.01 | 555.48 | 538.93 | 548.16 | 3,764,469 | +9.12(+1.69%) |