Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 474.53 | 480.02 | 468.86 | 472.29 | 390,229 | -8.81(-1.83%) |
Apr 29, 2021 | 473.60 | 481.42 | 470.20 | 481.10 | 295,521 | +10.50(+2.23%) |
Apr 28, 2021 | 475.43 | 475.43 | 466.50 | 470.60 | 296,668 | -3.48(-0.73%) |
Apr 27, 2021 | 473.92 | 476.37 | 463.72 | 474.08 | 421,274 | +0.59(+0.13%) |
Apr 26, 2021 | 472.31 | 476.59 | 470.01 | 473.49 | 488,374 | +0.49(+0.10%) |
Apr 23, 2021 | 459.55 | 474.81 | 458.95 | 473.00 | 447,313 | +14.34(+3.13%) |
Apr 22, 2021 | 456.20 | 461.53 | 453.37 | 458.66 | 334,266 | +1.10(+0.24%) |
Apr 21, 2021 | 458.13 | 461.92 | 454.85 | 457.56 | 240,452 | +2.52(+0.55%) |
Apr 20, 2021 | 453.46 | 457.77 | 449.97 | 455.04 | 228,571 | -0.23(-0.05%) |
Apr 19, 2021 | 456.29 | 460.67 | 451.69 | 455.27 | 273,597 | -5.10(-1.11%) |
Apr 16, 2021 | 459.81 | 461.29 | 452.75 | 460.38 | 321,728 | +3.76(+0.82%) |
Apr 15, 2021 | 447.23 | 457.61 | 447.23 | 456.62 | 337,676 | +11.90(+2.68%) |
Apr 14, 2021 | 448.25 | 454.69 | 444.39 | 444.72 | 418,900 | -2.52(-0.56%) |
Apr 13, 2021 | 440.59 | 449.17 | 438.21 | 447.23 | 328,561 | +6.67(+1.51%) |
Apr 12, 2021 | 433.43 | 442.18 | 430.20 | 440.56 | 326,925 | +4.51(+1.03%) |
Apr 09, 2021 | 432.06 | 436.14 | 428.12 | 436.05 | 241,399 | +3.12(+0.72%) |
Apr 08, 2021 | 430.55 | 438.48 | 427.78 | 432.93 | 317,383 | +7.62(+1.79%) |
Apr 07, 2021 | 425.36 | 429.05 | 421.23 | 425.31 | 195,480 | -2.58(-0.60%) |
Apr 06, 2021 | 428.83 | 430.21 | 423.29 | 427.89 | 238,991 | -0.50(-0.12%) |
Apr 05, 2021 | 419.42 | 430.80 | 417.06 | 428.38 | 531,176 | +11.73(+2.81%) |
Apr 01, 2021 | 411.86 | 427.26 | 410.04 | 416.66 | 422,628 | +9.01(+2.21%) |
Mar 31, 2021 | 407.25 | 413.55 | 405.08 | 407.64 | 406,613 | +1.72(+0.42%) |
Mar 30, 2021 | 410.49 | 411.49 | 402.74 | 405.92 | 301,937 | -8.61(-2.08%) |
Mar 29, 2021 | 411.60 | 416.69 | 406.68 | 414.54 | 329,166 | +1.46(+0.35%) |
Mar 26, 2021 | 401.05 | 413.56 | 400.50 | 413.08 | 416,148 | +12.46(+3.11%) |
Mar 25, 2021 | 411.24 | 412.13 | 397.25 | 400.62 | 398,347 | -11.65(-2.83%) |
Mar 24, 2021 | 409.28 | 413.91 | 406.00 | 412.26 | 394,529 | +3.18(+0.78%) |
Mar 23, 2021 | 405.79 | 412.37 | 402.06 | 409.08 | 374,337 | +1.36(+0.33%) |
Mar 22, 2021 | 397.94 | 408.06 | 397.94 | 407.72 | 489,613 | +8.75(+2.19%) |
Mar 19, 2021 | 395.55 | 403.63 | 395.44 | 398.97 | 733,351 | +4.61(+1.17%) |
Mar 18, 2021 | 398.18 | 399.64 | 392.40 | 394.36 | 376,532 | -7.34(-1.83%) |
Mar 17, 2021 | 403.37 | 404.85 | 395.87 | 401.70 | 361,411 | -3.31(-0.82%) |
Mar 16, 2021 | 409.36 | 414.76 | 401.59 | 405.02 | 393,921 | -2.89(-0.71%) |
Mar 15, 2021 | 402.87 | 408.57 | 397.45 | 407.91 | 335,152 | +2.94(+0.72%) |
Mar 12, 2021 | 398.18 | 405.06 | 392.79 | 404.97 | 581,332 | +6.29(+1.58%) |
Mar 11, 2021 | 399.93 | 402.20 | 392.79 | 398.68 | 485,688 | +0.23(+0.06%) |
Mar 10, 2021 | 407.36 | 409.91 | 398.15 | 398.45 | 309,323 | -4.57(-1.13%) |
Mar 09, 2021 | 395.71 | 405.23 | 393.81 | 403.02 | 522,007 | +11.56(+2.95%) |
Mar 08, 2021 | 402.50 | 402.80 | 391.04 | 391.46 | 631,573 | -11.75(-2.92%) |
Mar 05, 2021 | 400.43 | 404.98 | 388.91 | 403.21 | 651,890 | +5.56(+1.40%) |
Mar 04, 2021 | 396.09 | 403.36 | 390.99 | 397.65 | 812,496 | -0.70(-0.18%) |
Mar 03, 2021 | 404.85 | 410.86 | 398.07 | 398.35 | 834,382 | -8.84(-2.17%) |
Mar 02, 2021 | 408.35 | 417.64 | 398.99 | 407.19 | 746,976 | -1.19(-0.29%) |
Mar 01, 2021 | 406.49 | 410.66 | 401.56 | 408.37 | 352,686 | +5.36(+1.33%) |
Feb 26, 2021 | 399.43 | 408.91 | 398.08 | 403.02 | 680,998 | +7.99(+2.02%) |
Feb 25, 2021 | 406.21 | 408.82 | 389.38 | 395.02 | 932,253 | -10.63(-2.62%) |
Feb 24, 2021 | 400.44 | 405.96 | 394.20 | 405.65 | 494,364 | +2.02(+0.50%) |
Feb 23, 2021 | 400.44 | 404.96 | 393.44 | 403.63 | 376,570 | +1.51(+0.37%) |
Feb 22, 2021 | 415.73 | 417.81 | 400.66 | 402.12 | 479,694 | -18.83(-4.47%) |
Feb 19, 2021 | 427.24 | 430.57 | 419.99 | 420.95 | 530,625 | -4.45(-1.05%) |
Feb 18, 2021 | 427.79 | 432.08 | 424.28 | 425.41 | 403,447 | -0.96(-0.23%) |
Feb 17, 2021 | 423.61 | 429.66 | 422.26 | 426.37 | 409,923 | -1.55(-0.36%) |
Feb 16, 2021 | 426.24 | 432.46 | 423.59 | 427.92 | 625,592 | +5.97(+1.41%) |
Feb 12, 2021 | 411.54 | 422.37 | 411.54 | 421.95 | 305,711 | +7.68(+1.85%) |
Feb 11, 2021 | 409.58 | 415.11 | 404.27 | 414.28 | 434,559 | +6.99(+1.72%) |
Feb 10, 2021 | 409.66 | 409.66 | 397.76 | 407.29 | 487,370 | +1.64(+0.40%) |
Feb 09, 2021 | 410.87 | 416.61 | 402.36 | 405.65 | 429,111 | -4.62(-1.13%) |
Feb 08, 2021 | 418.77 | 421.92 | 407.57 | 410.27 | 346,449 | -6.87(-1.65%) |
Feb 05, 2021 | 417.47 | 420.55 | 415.13 | 417.14 | 453,466 | -0.37(-0.09%) |
Feb 04, 2021 | 405.80 | 420.04 | 405.80 | 417.51 | 471,137 | +12.93(+3.20%) |
Feb 03, 2021 | 410.90 | 414.18 | 403.32 | 404.58 | 643,078 | -8.02(-1.94%) |
Feb 02, 2021 | 407.65 | 419.56 | 406.16 | 412.60 | 767,549 | +8.62(+2.13%) |