Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 666.98 | 687.34 | 666.82 | 682.90 | 706,830 | +13.91(+2.08%) |
Apr 29, 2021 | 684.47 | 684.47 | 658.51 | 668.99 | 531,318 | -1.23(-0.18%) |
Apr 28, 2021 | 677.45 | 677.90 | 666.97 | 670.22 | 426,411 | -6.16(-0.91%) |
Apr 27, 2021 | 685.78 | 685.78 | 672.94 | 676.38 | 286,600 | -2.93(-0.43%) |
Apr 26, 2021 | 681.74 | 682.18 | 672.70 | 679.31 | 280,715 | -1.08(-0.16%) |
Apr 23, 2021 | 679.30 | 684.95 | 677.57 | 680.39 | 386,397 | +0.13(+0.02%) |
Apr 22, 2021 | 673.19 | 686.66 | 672.71 | 680.25 | 355,297 | -7.73(-1.12%) |
Apr 21, 2021 | 690.03 | 697.12 | 686.10 | 687.99 | 446,017 | -0.09(-0.01%) |
Apr 20, 2021 | 676.79 | 690.69 | 676.65 | 688.07 | 327,469 | +8.46(+1.24%) |
Apr 19, 2021 | 671.75 | 681.83 | 668.96 | 679.61 | 278,596 | +8.67(+1.29%) |
Apr 16, 2021 | 683.08 | 683.08 | 670.53 | 670.94 | 404,657 | -10.15(-1.49%) |
Apr 15, 2021 | 661.57 | 682.54 | 660.76 | 681.09 | 446,284 | +23.25(+3.53%) |
Apr 14, 2021 | 669.91 | 671.64 | 656.30 | 657.84 | 373,464 | -10.86(-1.62%) |
Apr 13, 2021 | 658.02 | 670.33 | 656.27 | 668.70 | 401,385 | +13.59(+2.07%) |
Apr 12, 2021 | 651.97 | 656.17 | 643.36 | 655.11 | 374,830 | +3.76(+0.58%) |
Apr 09, 2021 | 649.95 | 655.36 | 647.16 | 651.35 | 337,636 | -0.22(-0.03%) |
Apr 08, 2021 | 657.53 | 662.45 | 649.40 | 651.57 | 382,561 | +3.07(+0.47%) |
Apr 07, 2021 | 652.69 | 653.13 | 644.92 | 648.50 | 385,374 | -4.04(-0.62%) |
Apr 06, 2021 | 651.13 | 655.47 | 646.52 | 652.53 | 472,262 | -1.45(-0.22%) |
Apr 05, 2021 | 650.15 | 654.42 | 646.53 | 653.98 | 430,283 | +11.60(+1.81%) |
Apr 01, 2021 | 649.68 | 650.02 | 637.94 | 642.38 | 776,067 | -1.51(-0.23%) |
Mar 31, 2021 | 640.79 | 650.59 | 630.07 | 643.89 | 436,334 | +4.50(+0.70%) |
Mar 30, 2021 | 644.47 | 651.60 | 637.89 | 639.39 | 317,442 | -12.32(-1.89%) |
Mar 29, 2021 | 649.01 | 654.91 | 638.59 | 651.71 | 476,653 | +3.99(+0.62%) |
Mar 26, 2021 | 629.40 | 648.12 | 625.78 | 647.72 | 423,127 | +14.69(+2.32%) |
Mar 25, 2021 | 632.43 | 635.00 | 620.94 | 633.02 | 407,942 | +5.48(+0.87%) |
Mar 24, 2021 | 635.72 | 640.25 | 623.56 | 627.55 | 558,490 | -12.72(-1.99%) |
Mar 23, 2021 | 638.70 | 647.92 | 625.90 | 640.27 | 461,112 | +8.60(+1.36%) |
Mar 22, 2021 | 615.60 | 634.45 | 615.60 | 631.67 | 506,311 | +12.91(+2.09%) |
Mar 19, 2021 | 615.93 | 628.05 | 612.83 | 618.75 | 705,880 | +5.90(+0.96%) |
Mar 18, 2021 | 614.62 | 619.07 | 605.58 | 612.85 | 605,601 | -9.12(-1.47%) |
Mar 17, 2021 | 631.37 | 633.30 | 619.02 | 621.97 | 496,169 | -14.10(-2.22%) |
Mar 16, 2021 | 638.00 | 646.25 | 633.92 | 636.06 | 305,012 | +1.69(+0.27%) |
Mar 15, 2021 | 627.46 | 640.02 | 627.46 | 634.38 | 619,972 | +1.47(+0.23%) |
Mar 12, 2021 | 610.63 | 634.24 | 609.05 | 632.91 | 757,914 | +12.71(+2.05%) |
Mar 11, 2021 | 607.31 | 626.46 | 607.31 | 620.20 | 772,197 | +15.06(+2.49%) |
Mar 10, 2021 | 601.27 | 611.71 | 593.13 | 605.15 | 1,086,749 | +15.15(+2.57%) |
Mar 09, 2021 | 579.76 | 596.73 | 575.02 | 590.00 | 808,295 | +26.33(+4.67%) |
Mar 08, 2021 | 573.27 | 583.34 | 562.83 | 563.67 | 1,086,963 | -14.82(-2.56%) |
Mar 05, 2021 | 574.50 | 584.10 | 555.91 | 578.49 | 912,220 | +6.62(+1.16%) |
Mar 04, 2021 | 583.42 | 594.23 | 570.60 | 571.86 | 992,111 | -7.36(-1.27%) |
Mar 03, 2021 | 597.61 | 604.65 | 577.25 | 579.23 | 666,434 | -27.20(-4.49%) |
Mar 02, 2021 | 612.67 | 615.23 | 596.36 | 606.43 | 865,885 | -7.78(-1.27%) |
Mar 01, 2021 | 615.21 | 624.09 | 608.27 | 614.21 | 986,904 | -0.08(-0.01%) |
Feb 26, 2021 | 610.01 | 625.57 | 606.38 | 614.28 | 1,032,857 | +9.45(+1.56%) |
Feb 25, 2021 | 603.54 | 610.56 | 591.25 | 604.84 | 1,443,075 | -0.60(-0.10%) |
Feb 24, 2021 | 624.18 | 626.05 | 604.04 | 605.43 | 1,135,700 | -18.78(-3.01%) |
Feb 23, 2021 | 626.30 | 632.24 | 619.84 | 624.21 | 919,592 | -5.35(-0.85%) |
Feb 22, 2021 | 639.33 | 639.33 | 624.67 | 629.57 | 859,214 | -12.15(-1.89%) |
Feb 19, 2021 | 655.40 | 660.73 | 636.09 | 641.72 | 770,833 | -5.04(-0.78%) |
Feb 18, 2021 | 653.70 | 653.70 | 643.98 | 646.75 | 1,022,705 | -8.37(-1.28%) |
Feb 17, 2021 | 648.96 | 660.68 | 645.89 | 655.12 | 595,372 | +5.98(+0.92%) |
Feb 16, 2021 | 682.68 | 683.02 | 645.73 | 649.14 | 654,210 | -20.49(-3.06%) |
Feb 12, 2021 | 670.97 | 683.18 | 660.40 | 669.63 | 677,023 | -7.44(-1.10%) |
Feb 11, 2021 | 706.84 | 715.68 | 670.85 | 677.07 | 846,479 | -31.42(-4.43%) |
Feb 10, 2021 | 714.09 | 715.58 | 705.88 | 708.49 | 493,778 | +0.50(+0.07%) |
Feb 09, 2021 | 708.89 | 712.51 | 700.55 | 707.99 | 317,747 | +2.89(+0.41%) |
Feb 08, 2021 | 708.51 | 711.84 | 697.32 | 705.10 | 393,961 | -6.49(-0.91%) |
Feb 05, 2021 | 706.72 | 713.48 | 699.01 | 711.59 | 400,892 | +6.96(+0.99%) |
Feb 04, 2021 | 717.00 | 717.00 | 700.01 | 704.63 | 446,355 | -7.53(-1.06%) |
Feb 03, 2021 | 720.85 | 722.64 | 703.67 | 712.16 | 339,304 | -12.90(-1.78%) |
Feb 02, 2021 | 717.06 | 726.74 | 715.36 | 725.06 | 610,397 | +11.18(+1.57%) |