Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 462.24 | 471.87 | 461.77 | 466.97 | 2,109,339 | +5.80(+1.26%) |
Apr 29, 2021 | 474.31 | 476.45 | 458.40 | 461.17 | 3,382,738 | -21.26(-4.41%) |
Apr 28, 2021 | 486.16 | 488.18 | 481.68 | 482.43 | 1,153,418 | -4.39(-0.90%) |
Apr 27, 2021 | 492.16 | 493.07 | 486.71 | 486.82 | 985,130 | -3.79(-0.77%) |
Apr 26, 2021 | 485.67 | 492.81 | 483.21 | 490.61 | 1,683,239 | +5.91(+1.22%) |
Apr 23, 2021 | 482.04 | 486.96 | 480.81 | 484.70 | 1,219,261 | +3.85(+0.80%) |
Apr 22, 2021 | 476.19 | 485.43 | 475.57 | 480.85 | 1,094,830 | +3.77(+0.79%) |
Apr 21, 2021 | 480.89 | 482.54 | 473.17 | 477.08 | 1,321,543 | -1.94(-0.40%) |
Apr 20, 2021 | 484.31 | 486.60 | 478.53 | 479.01 | 1,474,791 | -5.24(-1.08%) |
Apr 19, 2021 | 486.60 | 491.32 | 482.71 | 484.26 | 1,688,992 | -5.24(-1.07%) |
Apr 16, 2021 | 494.62 | 495.54 | 487.50 | 489.50 | 2,608,604 | -1.45(-0.30%) |
Apr 15, 2021 | 481.63 | 494.59 | 480.64 | 490.95 | 2,396,125 | +16.23(+3.42%) |
Apr 14, 2021 | 480.64 | 489.78 | 470.16 | 474.72 | 1,756,691 | -6.76(-1.40%) |
Apr 13, 2021 | 475.27 | 484.31 | 474.73 | 481.49 | 1,850,180 | +8.81(+1.86%) |
Apr 12, 2021 | 474.81 | 477.87 | 471.27 | 472.68 | 1,170,641 | -2.88(-0.61%) |
Apr 09, 2021 | 469.19 | 475.81 | 467.78 | 475.56 | 1,155,519 | +7.32(+1.56%) |
Apr 08, 2021 | 468.57 | 472.49 | 466.53 | 468.24 | 1,348,780 | +5.10(+1.10%) |
Apr 07, 2021 | 463.76 | 467.55 | 459.24 | 463.14 | 1,814,408 | -2.34(-0.50%) |
Apr 06, 2021 | 464.70 | 469.72 | 460.37 | 465.49 | 1,158,626 | +3.33(+0.72%) |
Apr 05, 2021 | 457.04 | 464.21 | 457.04 | 462.16 | 1,520,134 | +9.03(+1.99%) |
Apr 01, 2021 | 458.05 | 458.91 | 452.93 | 453.13 | 1,000,141 | -0.08(-0.02%) |
Mar 31, 2021 | 452.92 | 457.64 | 449.86 | 453.21 | 1,574,505 | +4.88(+1.09%) |
Mar 30, 2021 | 451.87 | 455.17 | 447.60 | 448.34 | 1,458,365 | -7.05(-1.55%) |
Mar 29, 2021 | 453.32 | 457.75 | 447.11 | 455.39 | 1,940,534 | -1.48(-0.32%) |
Mar 26, 2021 | 441.51 | 457.43 | 439.19 | 456.87 | 1,763,035 | +17.65(+4.02%) |
Mar 25, 2021 | 441.70 | 441.70 | 431.61 | 439.22 | 1,692,438 | -3.06(-0.69%) |
Mar 24, 2021 | 447.35 | 451.57 | 441.90 | 442.28 | 1,558,531 | -6.59(-1.47%) |
Mar 23, 2021 | 450.96 | 454.95 | 447.37 | 448.87 | 1,164,446 | -2.63(-0.58%) |
Mar 22, 2021 | 441.92 | 453.22 | 440.02 | 451.50 | 1,441,794 | +9.58(+2.17%) |
Mar 19, 2021 | 444.06 | 447.26 | 441.68 | 441.92 | 2,711,921 | -0.73(-0.17%) |
Mar 18, 2021 | 437.91 | 450.37 | 435.29 | 442.66 | 2,141,716 | +3.12(+0.71%) |
Mar 17, 2021 | 439.74 | 442.81 | 437.15 | 439.54 | 1,889,376 | -3.79(-0.86%) |
Mar 16, 2021 | 452.13 | 452.56 | 438.93 | 443.33 | 2,419,198 | -6.35(-1.41%) |
Mar 15, 2021 | 444.31 | 452.03 | 442.66 | 449.68 | 1,713,726 | +2.57(+0.58%) |
Mar 12, 2021 | 451.56 | 453.69 | 444.14 | 447.11 | 1,589,240 | -9.95(-2.18%) |
Mar 11, 2021 | 446.62 | 459.75 | 444.64 | 457.06 | 2,636,899 | +19.28(+4.40%) |
Mar 10, 2021 | 451.57 | 456.33 | 437.42 | 437.78 | 2,780,137 | -6.97(-1.57%) |
Mar 09, 2021 | 446.62 | 457.60 | 444.36 | 444.74 | 2,884,478 | +8.20(+1.88%) |
Mar 08, 2021 | 442.26 | 450.68 | 436.15 | 436.55 | 1,584,014 | -6.97(-1.57%) |
Mar 05, 2021 | 441.66 | 445.48 | 430.26 | 443.51 | 2,769,910 | +5.37(+1.23%) |
Mar 04, 2021 | 442.73 | 448.54 | 435.70 | 438.14 | 2,527,171 | -9.43(-2.11%) |
Mar 03, 2021 | 458.75 | 461.51 | 447.31 | 447.57 | 2,015,175 | -11.07(-2.41%) |
Mar 02, 2021 | 456.54 | 463.80 | 454.64 | 458.64 | 1,731,251 | +2.53(+0.55%) |
Mar 01, 2021 | 450.78 | 457.14 | 450.53 | 456.11 | 1,318,722 | +9.41(+2.11%) |
Feb 26, 2021 | 451.30 | 452.49 | 445.46 | 446.70 | 2,169,298 | -1.38(-0.31%) |
Feb 25, 2021 | 454.31 | 454.56 | 445.17 | 448.08 | 2,164,197 | -5.15(-1.14%) |
Feb 24, 2021 | 467.29 | 469.80 | 451.19 | 453.23 | 2,445,107 | -2.13(-0.47%) |
Feb 23, 2021 | 455.35 | 457.92 | 449.65 | 455.36 | 2,070,910 | -4.44(-0.96%) |
Feb 22, 2021 | 471.20 | 472.67 | 458.29 | 459.80 | 2,143,334 | -15.46(-3.25%) |
Feb 19, 2021 | 485.46 | 486.22 | 474.47 | 475.26 | 1,932,418 | -9.87(-2.03%) |
Feb 18, 2021 | 494.11 | 495.80 | 484.66 | 485.13 | 1,476,870 | -9.59(-1.94%) |
Feb 17, 2021 | 493.84 | 501.76 | 490.38 | 494.71 | 1,014,397 | -1.61(-0.32%) |
Feb 16, 2021 | 506.17 | 509.75 | 494.58 | 496.32 | 1,478,426 | -7.69(-1.53%) |
Feb 12, 2021 | 490.45 | 507.44 | 490.03 | 504.01 | 1,776,043 | +13.68(+2.79%) |
Feb 11, 2021 | 484.50 | 490.81 | 480.46 | 490.34 | 1,034,901 | +9.10(+1.89%) |
Feb 10, 2021 | 490.53 | 490.53 | 480.18 | 481.24 | 1,690,497 | -4.39(-0.90%) |
Feb 09, 2021 | 491.57 | 496.23 | 484.63 | 485.62 | 1,463,454 | -6.41(-1.30%) |
Feb 08, 2021 | 493.27 | 498.38 | 489.53 | 492.04 | 1,429,579 | +3.18(+0.65%) |
Feb 05, 2021 | 487.84 | 490.66 | 483.40 | 488.86 | 1,691,508 | +3.57(+0.74%) |
Feb 04, 2021 | 496.46 | 499.27 | 484.00 | 485.29 | 2,943,582 | -11.18(-2.25%) |
Feb 03, 2021 | 514.90 | 515.67 | 495.55 | 496.46 | 1,717,784 | -18.17(-3.53%) |
Feb 02, 2021 | 516.08 | 521.78 | 514.12 | 514.63 | 1,513,385 | +3.04(+0.59%) |