Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 761.40 | 762.37 | 753.99 | 759.10 | 487,089 | -7.43(-0.97%) |
Apr 29, 2021 | 763.73 | 768.56 | 757.03 | 766.53 | 491,373 | +10.23(+1.35%) |
Apr 28, 2021 | 759.63 | 760.70 | 755.39 | 756.30 | 361,911 | -3.92(-0.52%) |
Apr 27, 2021 | 757.62 | 762.24 | 752.97 | 760.22 | 354,283 | +2.03(+0.27%) |
Apr 26, 2021 | 754.67 | 761.87 | 754.21 | 758.19 | 516,158 | +4.77(+0.63%) |
Apr 23, 2021 | 739.76 | 756.89 | 737.41 | 753.42 | 528,534 | +16.54(+2.24%) |
Apr 22, 2021 | 751.42 | 751.42 | 735.23 | 736.88 | 561,234 | -15.02(-2.00%) |
Apr 21, 2021 | 743.96 | 752.70 | 740.84 | 751.90 | 419,318 | +6.09(+0.82%) |
Apr 20, 2021 | 747.95 | 753.68 | 742.00 | 745.82 | 566,874 | -5.68(-0.76%) |
Apr 19, 2021 | 751.47 | 755.58 | 747.17 | 751.49 | 530,084 | -0.33(-0.04%) |
Apr 16, 2021 | 763.29 | 764.86 | 746.33 | 751.83 | 836,135 | -5.92(-0.78%) |
Apr 15, 2021 | 752.51 | 767.02 | 750.48 | 757.75 | 827,681 | +15.54(+2.09%) |
Apr 14, 2021 | 740.78 | 751.76 | 739.50 | 742.21 | 596,553 | -1.31(-0.18%) |
Apr 13, 2021 | 745.57 | 747.36 | 740.78 | 743.53 | 406,035 | -5.09(-0.68%) |
Apr 12, 2021 | 745.49 | 750.18 | 742.62 | 748.61 | 521,103 | -0.34(-0.05%) |
Apr 09, 2021 | 743.70 | 751.06 | 740.84 | 748.96 | 522,490 | +7.18(+0.97%) |
Apr 08, 2021 | 732.88 | 743.08 | 731.11 | 741.77 | 602,759 | +11.67(+1.60%) |
Apr 07, 2021 | 725.76 | 732.16 | 723.62 | 730.10 | 514,972 | +5.83(+0.80%) |
Apr 06, 2021 | 728.69 | 728.69 | 721.51 | 724.27 | 531,349 | -2.14(-0.29%) |
Apr 05, 2021 | 715.69 | 729.88 | 715.12 | 726.41 | 640,570 | +15.93(+2.24%) |
Apr 01, 2021 | 703.95 | 710.82 | 701.93 | 710.49 | 592,753 | +11.92(+1.71%) |
Mar 31, 2021 | 694.87 | 706.24 | 693.83 | 698.56 | 688,756 | +4.36(+0.63%) |
Mar 30, 2021 | 699.58 | 707.33 | 692.08 | 694.21 | 646,310 | -7.97(-1.13%) |
Mar 29, 2021 | 691.72 | 705.87 | 690.20 | 702.17 | 627,862 | +0.89(+0.13%) |
Mar 26, 2021 | 677.59 | 702.51 | 677.59 | 701.29 | 867,435 | +27.24(+4.04%) |
Mar 25, 2021 | 670.39 | 675.14 | 659.94 | 674.05 | 499,527 | +4.40(+0.66%) |
Mar 24, 2021 | 668.12 | 677.47 | 668.12 | 669.64 | 587,940 | +5.73(+0.86%) |
Mar 23, 2021 | 676.16 | 676.16 | 661.70 | 663.92 | 600,830 | -13.30(-1.96%) |
Mar 22, 2021 | 676.03 | 682.10 | 672.26 | 677.22 | 566,298 | +1.19(+0.18%) |
Mar 19, 2021 | 667.34 | 686.23 | 661.08 | 676.03 | 1,567,255 | +5.48(+0.82%) |
Mar 18, 2021 | 675.43 | 685.58 | 669.38 | 670.55 | 690,885 | -4.16(-0.62%) |
Mar 17, 2021 | 668.35 | 676.73 | 667.01 | 674.71 | 500,378 | +4.77(+0.71%) |
Mar 16, 2021 | 668.89 | 673.94 | 663.17 | 669.94 | 606,810 | +3.76(+0.56%) |
Mar 15, 2021 | 667.75 | 667.75 | 655.30 | 666.18 | 568,549 | +2.61(+0.39%) |
Mar 12, 2021 | 666.43 | 669.52 | 660.14 | 663.57 | 570,519 | -5.50(-0.82%) |
Mar 11, 2021 | 678.66 | 679.78 | 666.48 | 669.06 | 811,254 | -5.91(-0.88%) |
Mar 10, 2021 | 675.24 | 679.69 | 670.99 | 674.97 | 888,614 | +6.02(+0.90%) |
Mar 09, 2021 | 655.96 | 671.95 | 652.18 | 668.95 | 1,035,839 | +21.35(+3.30%) |
Mar 08, 2021 | 648.16 | 659.84 | 645.64 | 647.60 | 701,268 | -3.08(-0.47%) |
Mar 05, 2021 | 641.06 | 652.30 | 621.03 | 650.68 | 753,893 | +17.67(+2.79%) |
Mar 04, 2021 | 642.45 | 647.51 | 626.71 | 633.01 | 987,556 | -13.11(-2.03%) |
Mar 03, 2021 | 661.83 | 664.44 | 645.95 | 646.12 | 763,239 | -13.65(-2.07%) |
Mar 02, 2021 | 662.92 | 666.49 | 657.28 | 659.77 | 494,069 | -2.66(-0.40%) |
Mar 01, 2021 | 651.03 | 664.98 | 649.55 | 662.43 | 708,704 | +22.75(+3.56%) |
Feb 26, 2021 | 642.71 | 645.69 | 634.87 | 639.68 | 834,465 | -0.27(-0.04%) |
Feb 25, 2021 | 657.86 | 658.10 | 637.52 | 639.95 | 641,679 | -15.94(-2.43%) |
Feb 24, 2021 | 648.89 | 656.93 | 645.11 | 655.89 | 633,126 | +8.23(+1.27%) |
Feb 23, 2021 | 645.22 | 649.96 | 633.98 | 647.66 | 1,005,628 | +0.02(+0.00%) |
Feb 22, 2021 | 649.70 | 650.26 | 642.23 | 647.64 | 901,061 | -6.42(-0.98%) |
Feb 19, 2021 | 651.58 | 660.02 | 650.74 | 654.06 | 873,115 | +6.06(+0.94%) |
Feb 18, 2021 | 659.88 | 660.52 | 641.51 | 648.00 | 1,171,085 | -16.45(-2.48%) |
Feb 17, 2021 | 668.68 | 671.18 | 661.76 | 664.45 | 615,855 | -8.22(-1.22%) |
Feb 16, 2021 | 671.15 | 679.49 | 669.54 | 672.67 | 620,395 | +6.75(+1.01%) |
Feb 12, 2021 | 658.89 | 673.76 | 656.44 | 665.91 | 936,737 | +1.43(+0.21%) |
Feb 11, 2021 | 672.03 | 672.11 | 660.29 | 664.49 | 872,841 | -1.60(-0.24%) |
Feb 10, 2021 | 674.60 | 675.12 | 664.09 | 666.09 | 719,887 | -5.18(-0.77%) |
Feb 09, 2021 | 670.31 | 673.59 | 662.56 | 671.27 | 489,627 | +2.16(+0.32%) |
Feb 08, 2021 | 673.01 | 673.98 | 663.77 | 669.11 | 578,638 | +0.11(+0.02%) |
Feb 05, 2021 | 676.24 | 679.27 | 667.89 | 669.00 | 515,705 | -5.64(-0.84%) |
Feb 04, 2021 | 667.13 | 679.44 | 667.13 | 674.64 | 690,895 | +7.71(+1.16%) |
Feb 03, 2021 | 663.17 | 670.02 | 659.99 | 666.93 | 744,028 | -4.99(-0.74%) |
Feb 02, 2021 | 662.59 | 675.44 | 662.59 | 671.92 | 954,632 | +15.04(+2.29%) |