Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 460.83 | 460.88 | 456.00 | 456.01 | 12,900 | -5.03(-1.09%) |
Apr 29, 2021 | 463.27 | 463.27 | 456.86 | 461.04 | 4,393 | +3.90(+0.85%) |
Apr 28, 2021 | 458.51 | 460.53 | 454.54 | 457.14 | 1,535 | -2.16(-0.47%) |
Apr 27, 2021 | 465.12 | 465.12 | 457.58 | 459.30 | 3,665 | -5.56(-1.20%) |
Apr 26, 2021 | 456.46 | 465.80 | 456.46 | 464.86 | 5,044 | +6.15(+1.34%) |
Apr 23, 2021 | 452.09 | 460.00 | 451.55 | 458.71 | 4,600 | +6.12(+1.35%) |
Apr 22, 2021 | 448.01 | 456.73 | 446.78 | 452.59 | 3,303 | +2.23(+0.50%) |
Apr 21, 2021 | 442.14 | 452.18 | 442.14 | 450.36 | 1,269 | +3.36(+0.75%) |
Apr 20, 2021 | 450.88 | 455.00 | 445.13 | 447.00 | 2,234 | -7.38(-1.62%) |
Apr 19, 2021 | 459.57 | 463.00 | 453.73 | 454.38 | 7,458 | -4.50(-0.98%) |
Apr 16, 2021 | 463.00 | 463.00 | 457.21 | 458.88 | 8,600 | +0.06(+0.01%) |
Apr 15, 2021 | 452.01 | 463.70 | 452.01 | 458.82 | 30,990 | +4.82(+1.06%) |
Apr 14, 2021 | 455.01 | 457.00 | 451.74 | 454.00 | 17,912 | -1.01(-0.22%) |
Apr 13, 2021 | 431.22 | 461.08 | 431.22 | 455.01 | 8,018 | -1.11(-0.24%) |
Apr 12, 2021 | 431.38 | 461.05 | 431.38 | 456.12 | 2,306 | -0.19(-0.04%) |
Apr 09, 2021 | 453.75 | 458.94 | 442.11 | 456.31 | 2,700 | +5.08(+1.13%) |
Apr 08, 2021 | 449.97 | 451.23 | 443.67 | 451.23 | 4,267 | +5.77(+1.30%) |
Apr 07, 2021 | 447.99 | 448.41 | 443.72 | 445.46 | 1,459 | -0.45(-0.10%) |
Apr 06, 2021 | 418.00 | 448.65 | 418.00 | 445.92 | 3,222 | +4.26(+0.96%) |
Apr 05, 2021 | 441.04 | 445.65 | 439.97 | 441.66 | 2,145 | +0.66(+0.15%) |
Apr 01, 2021 | 440.08 | 443.21 | 434.57 | 441.00 | 10,400 | +5.66(+1.30%) |
Mar 31, 2021 | 438.42 | 447.34 | 435.09 | 435.34 | 13,060 | -4.66(-1.06%) |
Mar 30, 2021 | 427.08 | 449.49 | 427.08 | 440.00 | 3,597 | +4.96(+1.14%) |
Mar 29, 2021 | 425.46 | 442.01 | 425.01 | 435.04 | 5,149 | +5.54(+1.29%) |
Mar 26, 2021 | 418.00 | 435.00 | 418.00 | 429.50 | 8,800 | +2.03(+0.47%) |
Mar 25, 2021 | 406.71 | 428.62 | 406.71 | 427.47 | 2,589 | -0.88(-0.20%) |
Mar 24, 2021 | 425.06 | 431.20 | 423.26 | 428.35 | 3,006 | +6.04(+1.43%) |
Mar 23, 2021 | 418.00 | 427.20 | 415.00 | 422.31 | 2,780 | +4.27(+1.02%) |
Mar 22, 2021 | 415.31 | 430.00 | 412.97 | 418.04 | 3,317 | +2.04(+0.49%) |
Mar 19, 2021 | 416.87 | 425.00 | 414.25 | 416.00 | 7,500 | -8.16(-1.92%) |
Mar 18, 2021 | 424.27 | 427.22 | 417.71 | 424.16 | 2,762 | +4.16(+0.99%) |
Mar 17, 2021 | 415.00 | 421.56 | 415.00 | 420.00 | 14,545 | +0.22(+0.05%) |
Mar 16, 2021 | 409.74 | 423.23 | 409.74 | 419.78 | 16,633 | +0.41(+0.10%) |
Mar 15, 2021 | 418.75 | 430.00 | 410.03 | 419.37 | 7,994 | -8.87(-2.07%) |
Mar 12, 2021 | 425.18 | 434.28 | 422.54 | 428.24 | 3,200 | +3.13(+0.74%) |
Mar 11, 2021 | 421.45 | 428.68 | 417.87 | 425.11 | 15,565 | +5.62(+1.34%) |
Mar 10, 2021 | 420.18 | 426.05 | 412.38 | 419.48 | 10,412 | -0.52(-0.12%) |
Mar 09, 2021 | 409.74 | 423.80 | 409.74 | 420.00 | 3,301 | +6.09(+1.47%) |
Mar 08, 2021 | 406.97 | 424.39 | 402.76 | 413.91 | 5,640 | +4.17(+1.02%) |
Mar 05, 2021 | 405.76 | 412.77 | 402.42 | 409.74 | 4,400 | +0.61(+0.15%) |
Mar 04, 2021 | 417.16 | 417.66 | 397.77 | 409.13 | 27,997 | -8.03(-1.92%) |
Mar 03, 2021 | 414.03 | 421.88 | 400.00 | 417.16 | 14,783 | +0.17(+0.04%) |
Mar 02, 2021 | 417.50 | 419.93 | 406.90 | 416.99 | 6,554 | +1.29(+0.31%) |
Mar 01, 2021 | 414.34 | 417.12 | 397.25 | 415.70 | 9,931 | +8.08(+1.98%) |
Feb 26, 2021 | 420.00 | 420.00 | 402.48 | 407.62 | 10,600 | -3.10(-0.76%) |
Feb 25, 2021 | 412.01 | 415.65 | 404.83 | 410.73 | 4,940 | +0.73(+0.18%) |
Feb 24, 2021 | 399.00 | 415.07 | 397.00 | 410.00 | 16,764 | +3.91(+0.96%) |
Feb 23, 2021 | 398.00 | 406.42 | 390.10 | 406.09 | 9,144 | +5.49(+1.37%) |
Feb 22, 2021 | 409.50 | 412.00 | 398.98 | 400.60 | 21,755 | -6.53(-1.60%) |
Feb 19, 2021 | 405.86 | 411.43 | 402.48 | 407.13 | 4,400 | +2.13(+0.53%) |
Feb 18, 2021 | 407.69 | 411.85 | 401.58 | 405.00 | 5,649 | -5.02(-1.22%) |
Feb 17, 2021 | 410.86 | 417.58 | 398.00 | 410.02 | 7,197 | -6.33(-1.52%) |
Feb 16, 2021 | 401.55 | 421.00 | 401.55 | 416.35 | 21,594 | +12.90(+3.20%) |
Feb 12, 2021 | 413.00 | 413.00 | 400.00 | 403.45 | 20,000 | +4.41(+1.11%) |
Feb 11, 2021 | 388.93 | 400.47 | 387.53 | 399.04 | 8,677 | +9.01(+2.31%) |
Feb 10, 2021 | 383.49 | 391.54 | 383.49 | 390.03 | 5,153 | +7.03(+1.84%) |
Feb 09, 2021 | 373.38 | 383.71 | 370.73 | 383.00 | 8,009 | +9.76(+2.61%) |
Feb 08, 2021 | 369.00 | 375.00 | 363.04 | 373.24 | 7,655 | +7.72(+2.11%) |
Feb 05, 2021 | 358.63 | 367.45 | 355.20 | 365.52 | 9,100 | +9.93(+2.79%) |
Feb 04, 2021 | 355.00 | 360.03 | 353.99 | 355.59 | 13,025 | -1.20(-0.34%) |
Feb 03, 2021 | 364.00 | 383.75 | 355.29 | 356.79 | 8,731 | -7.21(-1.98%) |
Feb 02, 2021 | 360.52 | 366.14 | 359.97 | 364.00 | 13,153 | +0.65(+0.18%) |