Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 634.03 | 640.60 | 625.73 | 628.05 | 593,561 | -13.93(-2.17%) |
Apr 29, 2021 | 645.68 | 646.01 | 633.83 | 641.99 | 520,458 | -2.77(-0.43%) |
Apr 28, 2021 | 643.90 | 650.11 | 640.82 | 644.76 | 589,456 | -7.24(-1.11%) |
Apr 27, 2021 | 649.59 | 653.97 | 641.32 | 652.00 | 699,872 | +2.30(+0.35%) |
Apr 26, 2021 | 646.33 | 654.75 | 646.33 | 649.70 | 826,354 | -0.45(-0.07%) |
Apr 23, 2021 | 638.83 | 650.51 | 638.00 | 650.16 | 1,161,943 | +23.08(+3.68%) |
Apr 22, 2021 | 643.62 | 645.27 | 620.67 | 627.07 | 1,272,522 | -8.14(-1.28%) |
Apr 21, 2021 | 617.99 | 635.55 | 616.26 | 635.21 | 2,228,247 | +37.36(+6.25%) |
Apr 20, 2021 | 606.66 | 608.37 | 593.82 | 597.86 | 1,019,360 | -12.76(-2.09%) |
Apr 19, 2021 | 617.91 | 619.49 | 603.20 | 610.62 | 1,175,365 | -15.10(-2.41%) |
Apr 16, 2021 | 620.45 | 627.89 | 618.73 | 625.72 | 624,518 | +3.49(+0.56%) |
Apr 15, 2021 | 614.17 | 623.01 | 608.11 | 622.23 | 1,011,676 | +10.76(+1.76%) |
Apr 14, 2021 | 616.01 | 621.26 | 607.64 | 611.47 | 741,001 | +1.81(+0.30%) |
Apr 13, 2021 | 615.97 | 617.04 | 604.43 | 609.66 | 733,172 | -1.27(-0.21%) |
Apr 12, 2021 | 612.02 | 612.04 | 601.42 | 610.93 | 763,268 | -3.77(-0.61%) |
Apr 09, 2021 | 614.72 | 618.95 | 609.11 | 614.70 | 651,348 | -5.39(-0.87%) |
Apr 08, 2021 | 616.29 | 621.74 | 613.18 | 620.09 | 893,184 | +12.91(+2.13%) |
Apr 07, 2021 | 607.76 | 611.87 | 602.94 | 607.18 | 846,705 | -1.40(-0.23%) |
Apr 06, 2021 | 613.82 | 616.08 | 599.25 | 608.57 | 1,322,994 | -12.10(-1.95%) |
Apr 05, 2021 | 631.49 | 632.80 | 618.29 | 620.68 | 1,578,711 | +3.28(+0.53%) |
Apr 01, 2021 | 600.63 | 619.71 | 600.58 | 617.39 | 1,969,112 | +19.13(+3.20%) |
Mar 31, 2021 | 587.41 | 601.73 | 586.48 | 598.26 | 1,629,813 | +15.57(+2.67%) |
Mar 30, 2021 | 581.36 | 587.51 | 577.10 | 582.69 | 1,105,938 | -6.50(-1.10%) |
Mar 29, 2021 | 595.74 | 597.77 | 582.84 | 589.19 | 1,253,603 | -17.12(-2.82%) |
Mar 26, 2021 | 570.48 | 607.89 | 570.48 | 606.32 | 1,995,322 | +40.38(+7.14%) |
Mar 25, 2021 | 553.25 | 567.72 | 551.49 | 565.93 | 1,123,442 | +5.25(+0.94%) |
Mar 24, 2021 | 569.02 | 576.08 | 560.12 | 560.68 | 2,189,275 | +19.10(+3.53%) |
Mar 23, 2021 | 551.90 | 553.61 | 538.32 | 541.58 | 892,493 | -16.59(-2.97%) |
Mar 22, 2021 | 550.08 | 560.11 | 546.39 | 558.17 | 1,255,718 | +27.69(+5.22%) |
Mar 19, 2021 | 527.84 | 539.86 | 524.57 | 530.49 | 1,449,436 | +7.98(+1.53%) |
Mar 18, 2021 | 531.03 | 535.38 | 522.35 | 522.51 | 815,244 | -19.75(-3.64%) |
Mar 17, 2021 | 531.26 | 548.54 | 526.07 | 542.26 | 868,097 | +9.87(+1.85%) |
Mar 16, 2021 | 529.48 | 538.54 | 529.07 | 532.39 | 672,341 | +2.12(+0.40%) |
Mar 15, 2021 | 522.01 | 530.85 | 519.43 | 530.26 | 601,010 | +9.26(+1.78%) |
Mar 12, 2021 | 517.60 | 522.40 | 512.25 | 521.00 | 737,720 | -6.56(-1.24%) |
Mar 11, 2021 | 530.07 | 531.52 | 523.30 | 527.56 | 1,041,910 | +20.42(+4.03%) |
Mar 10, 2021 | 523.93 | 525.06 | 504.99 | 507.14 | 904,486 | -15.69(-3.00%) |
Mar 09, 2021 | 511.32 | 526.41 | 508.71 | 522.83 | 1,279,309 | +36.18(+7.43%) |
Mar 08, 2021 | 510.15 | 512.80 | 485.61 | 486.65 | 1,218,244 | -24.08(-4.72%) |
Mar 05, 2021 | 511.64 | 514.43 | 492.61 | 510.74 | 1,413,835 | +16.03(+3.24%) |
Mar 04, 2021 | 521.21 | 524.59 | 486.56 | 494.71 | 1,755,972 | -32.08(-6.09%) |
Mar 03, 2021 | 547.12 | 548.44 | 524.46 | 526.78 | 1,038,640 | -18.94(-3.47%) |
Mar 02, 2021 | 561.12 | 561.93 | 545.58 | 545.72 | 718,289 | -19.78(-3.50%) |
Mar 01, 2021 | 554.66 | 566.28 | 551.26 | 565.50 | 701,187 | +15.95(+2.90%) |
Feb 26, 2021 | 554.63 | 555.75 | 543.36 | 549.55 | 976,816 | +7.09(+1.31%) |
Feb 25, 2021 | 564.61 | 568.26 | 542.35 | 542.45 | 1,327,535 | -34.15(-5.92%) |
Feb 24, 2021 | 555.60 | 577.52 | 548.05 | 576.60 | 1,055,682 | +18.35(+3.29%) |
Feb 23, 2021 | 551.82 | 561.26 | 542.80 | 558.25 | 1,036,197 | -2.36(-0.42%) |
Feb 22, 2021 | 569.44 | 571.87 | 558.67 | 560.61 | 775,153 | -15.41(-2.67%) |
Feb 19, 2021 | 573.53 | 582.17 | 571.16 | 576.01 | 847,723 | +11.55(+2.05%) |
Feb 18, 2021 | 566.28 | 571.23 | 558.23 | 564.46 | 739,586 | -4.94(-0.87%) |
Feb 17, 2021 | 579.84 | 579.97 | 563.47 | 569.40 | 851,400 | -15.08(-2.58%) |
Feb 16, 2021 | 586.63 | 589.88 | 580.63 | 584.48 | 641,455 | +4.99(+0.86%) |
Feb 12, 2021 | 573.66 | 582.86 | 570.92 | 579.49 | 755,882 | +6.28(+1.10%) |
Feb 11, 2021 | 556.86 | 573.48 | 556.08 | 573.21 | 1,006,562 | +23.86(+4.34%) |
Feb 10, 2021 | 553.75 | 555.33 | 542.39 | 549.35 | 473,222 | +1.35(+0.25%) |
Feb 09, 2021 | 549.01 | 554.24 | 548.00 | 548.01 | 498,735 | +1.45(+0.27%) |
Feb 08, 2021 | 540.71 | 549.39 | 540.71 | 546.55 | 739,768 | +10.84(+2.02%) |
Feb 05, 2021 | 537.79 | 538.94 | 533.98 | 535.71 | 476,334 | -2.55(-0.47%) |
Feb 04, 2021 | 530.04 | 538.78 | 527.44 | 538.26 | 572,237 | +12.14(+2.31%) |
Feb 03, 2021 | 534.24 | 534.65 | 525.18 | 526.12 | 655,000 | -10.26(-1.91%) |
Feb 02, 2021 | 536.65 | 539.57 | 532.45 | 536.38 | 744,596 | -0.86(-0.16%) |