Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 663.35 | 683.60 | 663.19 | 679.18 | 710,698 | +13.83(+2.08%) |
Apr 29, 2021 | 680.75 | 680.75 | 654.93 | 665.35 | 534,225 | -1.23(-0.18%) |
Apr 28, 2021 | 673.76 | 674.22 | 663.34 | 666.57 | 428,744 | -6.12(-0.91%) |
Apr 27, 2021 | 682.05 | 682.05 | 669.28 | 672.70 | 288,168 | -2.91(-0.43%) |
Apr 26, 2021 | 678.03 | 678.47 | 669.04 | 675.61 | 282,251 | -1.07(-0.16%) |
Apr 23, 2021 | 675.60 | 681.23 | 673.89 | 676.68 | 388,512 | +0.13(+0.02%) |
Apr 22, 2021 | 669.52 | 682.92 | 669.05 | 676.55 | 357,241 | -7.69(-1.12%) |
Apr 21, 2021 | 686.28 | 693.33 | 682.37 | 684.24 | 448,458 | -0.09(-0.01%) |
Apr 20, 2021 | 673.10 | 686.93 | 672.97 | 684.33 | 329,261 | +8.41(+1.24%) |
Apr 19, 2021 | 668.10 | 678.12 | 665.32 | 675.91 | 280,120 | +8.62(+1.29%) |
Apr 16, 2021 | 679.36 | 679.36 | 666.88 | 667.29 | 406,871 | -10.09(-1.49%) |
Apr 15, 2021 | 657.97 | 678.82 | 657.17 | 677.38 | 448,726 | +23.12(+3.53%) |
Apr 14, 2021 | 666.26 | 667.99 | 652.73 | 654.26 | 375,507 | -10.80(-1.62%) |
Apr 13, 2021 | 654.44 | 666.68 | 652.70 | 665.06 | 403,581 | +13.51(+2.07%) |
Apr 12, 2021 | 648.42 | 652.60 | 639.86 | 651.54 | 376,881 | +3.74(+0.58%) |
Apr 09, 2021 | 646.42 | 651.79 | 643.64 | 647.80 | 339,483 | -0.22(-0.03%) |
Apr 08, 2021 | 653.96 | 658.85 | 645.86 | 648.02 | 384,654 | +3.05(+0.47%) |
Apr 07, 2021 | 649.14 | 649.57 | 641.41 | 644.97 | 387,482 | -4.01(-0.62%) |
Apr 06, 2021 | 647.59 | 651.90 | 643.00 | 648.98 | 474,846 | -1.44(-0.22%) |
Apr 05, 2021 | 646.62 | 650.86 | 643.02 | 650.42 | 432,637 | +11.53(+1.81%) |
Apr 01, 2021 | 646.14 | 646.49 | 634.47 | 638.89 | 780,313 | -1.50(-0.23%) |
Mar 31, 2021 | 637.30 | 647.05 | 626.64 | 640.39 | 438,721 | +4.48(+0.70%) |
Mar 30, 2021 | 640.96 | 648.05 | 634.42 | 635.91 | 319,179 | -12.25(-1.89%) |
Mar 29, 2021 | 645.48 | 651.35 | 635.12 | 648.16 | 479,261 | +3.97(+0.62%) |
Mar 26, 2021 | 625.98 | 644.59 | 622.37 | 644.19 | 425,442 | +14.62(+2.32%) |
Mar 25, 2021 | 628.99 | 631.55 | 617.56 | 629.58 | 410,174 | +5.45(+0.87%) |
Mar 24, 2021 | 632.26 | 636.77 | 620.16 | 624.13 | 561,545 | -12.66(-1.99%) |
Mar 23, 2021 | 635.22 | 644.39 | 622.49 | 636.79 | 463,635 | +8.56(+1.36%) |
Mar 22, 2021 | 612.25 | 631.00 | 612.25 | 628.23 | 509,081 | +12.84(+2.09%) |
Mar 19, 2021 | 612.58 | 624.63 | 609.50 | 615.39 | 709,742 | +5.87(+0.96%) |
Mar 18, 2021 | 611.28 | 615.70 | 602.29 | 609.52 | 608,914 | -9.07(-1.47%) |
Mar 17, 2021 | 627.94 | 629.85 | 615.65 | 618.58 | 498,884 | -14.02(-2.22%) |
Mar 16, 2021 | 634.52 | 642.73 | 630.47 | 632.60 | 306,681 | +1.68(+0.27%) |
Mar 15, 2021 | 624.05 | 636.54 | 624.05 | 630.93 | 623,365 | +1.46(+0.23%) |
Mar 12, 2021 | 607.31 | 630.78 | 605.74 | 629.47 | 762,060 | +12.64(+2.05%) |
Mar 11, 2021 | 604.00 | 623.05 | 604.00 | 616.83 | 776,422 | +14.97(+2.49%) |
Mar 10, 2021 | 598.00 | 608.38 | 589.91 | 601.86 | 1,092,695 | +15.07(+2.57%) |
Mar 09, 2021 | 576.60 | 593.48 | 571.89 | 586.79 | 812,718 | +26.19(+4.67%) |
Mar 08, 2021 | 570.15 | 580.16 | 559.76 | 560.60 | 1,092,910 | -14.74(-2.56%) |
Mar 05, 2021 | 571.37 | 580.92 | 552.88 | 575.34 | 917,211 | +6.59(+1.16%) |
Mar 04, 2021 | 580.25 | 591.00 | 567.50 | 568.75 | 997,540 | -7.32(-1.27%) |
Mar 03, 2021 | 594.36 | 601.36 | 574.11 | 576.07 | 670,080 | -27.05(-4.49%) |
Mar 02, 2021 | 609.34 | 611.88 | 593.11 | 603.13 | 870,622 | -7.74(-1.27%) |
Mar 01, 2021 | 611.86 | 620.69 | 604.96 | 610.86 | 992,303 | -0.07(-0.01%) |
Feb 26, 2021 | 606.69 | 622.16 | 603.08 | 610.94 | 1,038,508 | +9.39(+1.56%) |
Feb 25, 2021 | 600.25 | 607.24 | 588.03 | 601.54 | 1,450,971 | -0.59(-0.10%) |
Feb 24, 2021 | 620.79 | 622.64 | 600.75 | 602.14 | 1,141,914 | -18.68(-3.01%) |
Feb 23, 2021 | 622.89 | 628.80 | 616.47 | 620.82 | 924,623 | -5.32(-0.85%) |
Feb 22, 2021 | 635.85 | 635.85 | 621.27 | 626.14 | 863,915 | -12.09(-1.89%) |
Feb 19, 2021 | 651.84 | 657.13 | 632.63 | 638.22 | 775,051 | -5.01(-0.78%) |
Feb 18, 2021 | 650.14 | 650.14 | 640.48 | 643.23 | 1,028,300 | -8.32(-1.28%) |
Feb 17, 2021 | 645.43 | 657.08 | 642.38 | 651.56 | 598,630 | +5.95(+0.92%) |
Feb 16, 2021 | 678.96 | 679.30 | 642.21 | 645.61 | 657,789 | -20.38(-3.06%) |
Feb 12, 2021 | 667.32 | 679.46 | 656.80 | 665.99 | 680,727 | -7.40(-1.10%) |
Feb 11, 2021 | 702.99 | 711.78 | 667.20 | 673.39 | 851,111 | -31.24(-4.43%) |
Feb 10, 2021 | 710.21 | 711.69 | 702.03 | 704.63 | 496,480 | +0.50(+0.07%) |
Feb 09, 2021 | 705.04 | 708.63 | 696.74 | 704.14 | 319,485 | +2.87(+0.41%) |
Feb 08, 2021 | 704.65 | 707.96 | 693.52 | 701.26 | 396,117 | -6.46(-0.91%) |
Feb 05, 2021 | 702.87 | 709.60 | 695.20 | 707.72 | 403,086 | +6.92(+0.99%) |
Feb 04, 2021 | 713.10 | 713.10 | 696.20 | 700.80 | 448,797 | -7.49(-1.06%) |
Feb 03, 2021 | 716.92 | 718.71 | 699.84 | 708.28 | 341,161 | -12.84(-1.78%) |
Feb 02, 2021 | 713.16 | 722.79 | 711.46 | 721.12 | 613,736 | +11.12(+1.57%) |