Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 508.60 | 508.60 | 496.88 | 500.97 | 0 | -9.86(-1.93%) |
Apr 29, 2021 | 506.54 | 511.74 | 504.80 | 510.83 | 0 | +8.90(+1.77%) |
Apr 28, 2021 | 502.90 | 503.24 | 500.20 | 501.93 | 0 | +0.19(+0.04%) |
Apr 27, 2021 | 501.82 | 506.63 | 500.49 | 501.74 | 0 | +4.35(+0.87%) |
Apr 26, 2021 | 497.14 | 498.24 | 494.33 | 497.39 | 0 | +5.67(+1.15%) |
Apr 23, 2021 | 487.33 | 493.23 | 485.22 | 491.72 | 0 | +6.90(+1.42%) |
Apr 22, 2021 | 482.87 | 487.07 | 480.60 | 484.82 | 0 | -0.80(-0.16%) |
Apr 21, 2021 | 480.51 | 486.73 | 479.79 | 485.62 | 0 | +5.31(+1.11%) |
Apr 20, 2021 | 491.73 | 493.29 | 474.77 | 480.31 | 0 | -12.35(-2.51%) |
Apr 19, 2021 | 496.18 | 496.18 | 489.43 | 492.66 | 0 | -2.48(-0.50%) |
Apr 16, 2021 | 488.33 | 496.98 | 488.33 | 495.14 | 0 | +10.33(+2.13%) |
Apr 15, 2021 | 486.49 | 486.71 | 483.93 | 484.81 | 0 | +1.96(+0.41%) |
Apr 14, 2021 | 481.46 | 486.23 | 480.81 | 482.85 | 0 | +0.51(+0.11%) |
Apr 13, 2021 | 483.64 | 484.68 | 477.61 | 482.34 | 0 | -2.82(-0.58%) |
Apr 12, 2021 | 486.68 | 486.68 | 481.83 | 485.16 | 0 | -0.73(-0.15%) |
Apr 09, 2021 | 475.40 | 486.21 | 474.72 | 485.89 | 0 | +10.57(+2.22%) |
Apr 08, 2021 | 478.51 | 478.75 | 473.65 | 475.32 | 0 | -2.57(-0.54%) |
Apr 07, 2021 | 482.94 | 483.22 | 476.59 | 477.89 | 0 | -4.40(-0.91%) |
Apr 06, 2021 | 479.58 | 483.99 | 477.94 | 482.29 | 0 | +2.98(+0.62%) |
Apr 05, 2021 | 478.48 | 479.72 | 474.08 | 479.31 | 0 | +4.44(+0.93%) |
Apr 01, 2021 | 474.87 | 474.87 | 474.87 | 0 | +9.04(+1.94%) | |
Mar 31, 2021 | 469.23 | 470.89 | 465.03 | 465.83 | 0 | -1.77(-0.38%) |
Mar 30, 2021 | 460.71 | 469.49 | 459.78 | 467.60 | 0 | +5.79(+1.25%) |
Mar 29, 2021 | 469.30 | 473.36 | 461.38 | 461.81 | 0 | -7.21(-1.54%) |
Mar 26, 2021 | 457.08 | 469.15 | 454.04 | 469.02 | 0 | +15.74(+3.47%) |
Mar 25, 2021 | 436.58 | 454.51 | 434.78 | 453.28 | 0 | +13.43(+3.05%) |
Mar 24, 2021 | 441.00 | 449.02 | 439.81 | 439.85 | 0 | +1.68(+0.38%) |
Mar 23, 2021 | 446.35 | 448.35 | 435.79 | 438.17 | 0 | -9.24(-2.07%) |
Mar 22, 2021 | 447.18 | 449.64 | 441.36 | 447.41 | 0 | +1.81(+0.41%) |
Mar 19, 2021 | 446.59 | 449.44 | 440.26 | 445.60 | 0 | -0.41(-0.09%) |
Mar 18, 2021 | 460.14 | 460.14 | 444.70 | 446.01 | 0 | -17.11(-3.69%) |
Mar 17, 2021 | 445.72 | 463.33 | 444.24 | 463.12 | 0 | +14.57(+3.25%) |
Mar 16, 2021 | 454.00 | 457.20 | 448.47 | 448.55 | 0 | -5.27(-1.16%) |
Mar 15, 2021 | 444.77 | 453.82 | 441.75 | 453.82 | 0 | +9.08(+2.04%) |
Mar 12, 2021 | 443.44 | 446.37 | 438.92 | 444.74 | 0 | -3.00(-0.67%) |
Mar 11, 2021 | 450.04 | 451.60 | 446.55 | 447.74 | 0 | +1.42(+0.32%) |
Mar 10, 2021 | 437.71 | 449.67 | 436.25 | 446.32 | 0 | +12.17(+2.80%) |
Mar 09, 2021 | 437.60 | 439.72 | 434.15 | 434.15 | 0 | +0.95(+0.22%) |
Mar 08, 2021 | 426.92 | 438.96 | 425.56 | 433.20 | 0 | +8.93(+2.10%) |
Mar 05, 2021 | 412.91 | 425.37 | 403.36 | 424.27 | 0 | +16.10(+3.94%) |
Mar 04, 2021 | 414.94 | 422.95 | 399.20 | 408.17 | 0 | -7.41(-1.78%) |
Mar 03, 2021 | 421.63 | 422.48 | 414.48 | 415.58 | 0 | -7.53(-1.78%) |
Mar 02, 2021 | 423.65 | 425.25 | 418.51 | 423.11 | 0 | -0.06(-0.01%) |
Mar 01, 2021 | 422.56 | 428.06 | 421.58 | 423.17 | 0 | +7.33(+1.76%) |
Feb 26, 2021 | 414.88 | 420.53 | 409.91 | 415.84 | 0 | +4.01(+0.97%) |
Feb 25, 2021 | 429.59 | 429.59 | 410.89 | 411.83 | 0 | -20.90(-4.83%) |
Feb 24, 2021 | 422.66 | 433.13 | 416.42 | 432.73 | 0 | +9.21(+2.17%) |
Feb 23, 2021 | 419.86 | 424.68 | 412.14 | 423.52 | 0 | +2.41(+0.57%) |
Feb 22, 2021 | 425.31 | 427.65 | 420.87 | 421.11 | 0 | -6.79(-1.59%) |
Feb 19, 2021 | 422.08 | 429.37 | 422.08 | 427.90 | 0 | +8.22(+1.96%) |
Feb 18, 2021 | 423.26 | 424.17 | 417.01 | 419.68 | 0 | -4.03(-0.95%) |
Feb 17, 2021 | 423.26 | 427.02 | 416.93 | 423.71 | 0 | -2.51(-0.59%) |
Feb 16, 2021 | 436.15 | 436.22 | 425.75 | 426.22 | 0 | -10.73(-2.46%) |
Feb 12, 2021 | 436.95 | 436.95 | 436.95 | 0 | -0.94(-0.21%) | |
Feb 11, 2021 | 437.09 | 440.25 | 433.81 | 437.89 | 0 | +3.23(+0.74%) |
Feb 10, 2021 | 434.45 | 437.54 | 428.13 | 434.66 | 0 | +1.70(+0.39%) |
Feb 09, 2021 | 437.08 | 437.57 | 431.40 | 432.96 | 0 | -4.43(-1.01%) |
Feb 08, 2021 | 429.75 | 437.42 | 428.78 | 437.39 | 0 | +11.86(+2.79%) |
Feb 05, 2021 | 420.38 | 426.22 | 417.82 | 425.53 | 0 | +8.16(+1.96%) |
Feb 04, 2021 | 413.80 | 420.68 | 411.45 | 417.37 | 0 | +3.89(+0.94%) |
Feb 03, 2021 | 411.25 | 414.58 | 409.86 | 413.48 | 0 | +1.53(+0.37%) |
Feb 02, 2021 | 411.39 | 413.82 | 406.21 | 411.95 | 0 | +3.31(+0.81%) |