Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 666.92 | 687.28 | 666.76 | 682.84 | 706,891 | +13.91(+2.08%) |
Apr 29, 2021 | 684.41 | 684.41 | 658.45 | 668.93 | 531,364 | -1.23(-0.18%) |
Apr 28, 2021 | 677.39 | 677.85 | 666.91 | 670.16 | 426,448 | -6.16(-0.91%) |
Apr 27, 2021 | 685.72 | 685.72 | 672.88 | 676.32 | 286,624 | -2.93(-0.43%) |
Apr 26, 2021 | 681.68 | 682.12 | 672.64 | 679.25 | 280,739 | -1.08(-0.16%) |
Apr 23, 2021 | 679.24 | 684.89 | 677.51 | 680.33 | 386,430 | +0.13(+0.02%) |
Apr 22, 2021 | 673.13 | 686.60 | 672.65 | 680.20 | 355,327 | -7.73(-1.12%) |
Apr 21, 2021 | 689.97 | 697.06 | 686.04 | 687.93 | 446,055 | -0.08(-0.01%) |
Apr 20, 2021 | 676.73 | 690.63 | 676.60 | 688.01 | 327,497 | +8.46(+1.24%) |
Apr 19, 2021 | 671.70 | 681.77 | 668.90 | 679.55 | 278,619 | +8.67(+1.29%) |
Apr 16, 2021 | 683.02 | 683.02 | 670.48 | 670.88 | 404,691 | -10.15(-1.49%) |
Apr 15, 2021 | 661.51 | 682.48 | 660.71 | 681.03 | 446,323 | +23.25(+3.53%) |
Apr 14, 2021 | 669.85 | 671.58 | 656.25 | 657.78 | 373,496 | -10.86(-1.62%) |
Apr 13, 2021 | 657.96 | 670.27 | 656.22 | 668.64 | 401,419 | +13.59(+2.07%) |
Apr 12, 2021 | 651.92 | 656.11 | 643.30 | 655.05 | 374,862 | +3.76(+0.58%) |
Apr 09, 2021 | 649.90 | 655.30 | 647.10 | 651.29 | 337,665 | -0.22(-0.03%) |
Apr 08, 2021 | 657.48 | 662.39 | 649.34 | 651.51 | 382,594 | +3.07(+0.47%) |
Apr 07, 2021 | 652.64 | 653.07 | 644.86 | 648.44 | 385,407 | -4.04(-0.62%) |
Apr 06, 2021 | 651.07 | 655.41 | 646.46 | 652.48 | 472,302 | -1.45(-0.22%) |
Apr 05, 2021 | 650.10 | 654.36 | 646.48 | 653.92 | 430,320 | +11.60(+1.81%) |
Apr 01, 2021 | 649.62 | 649.97 | 637.89 | 642.33 | 776,134 | -1.51(-0.23%) |
Mar 31, 2021 | 640.74 | 650.53 | 630.01 | 643.84 | 436,371 | +4.50(+0.70%) |
Mar 30, 2021 | 644.41 | 651.54 | 637.84 | 639.34 | 317,469 | -12.32(-1.89%) |
Mar 29, 2021 | 648.95 | 654.85 | 638.54 | 651.65 | 476,693 | +3.99(+0.62%) |
Mar 26, 2021 | 629.35 | 648.06 | 625.73 | 647.66 | 423,163 | +14.69(+2.32%) |
Mar 25, 2021 | 632.37 | 634.95 | 620.89 | 632.97 | 407,977 | +5.48(+0.87%) |
Mar 24, 2021 | 635.67 | 640.20 | 623.50 | 627.49 | 558,537 | -12.72(-1.99%) |
Mar 23, 2021 | 638.64 | 647.86 | 625.84 | 640.22 | 461,152 | +8.60(+1.36%) |
Mar 22, 2021 | 615.55 | 634.40 | 615.55 | 631.61 | 506,354 | +12.91(+2.09%) |
Mar 19, 2021 | 615.88 | 628.00 | 612.78 | 618.70 | 705,941 | +5.90(+0.96%) |
Mar 18, 2021 | 614.57 | 619.01 | 605.53 | 612.80 | 605,652 | -9.11(-1.47%) |
Mar 17, 2021 | 631.32 | 633.24 | 618.97 | 621.91 | 496,211 | -14.10(-2.22%) |
Mar 16, 2021 | 637.94 | 646.19 | 633.87 | 636.01 | 305,038 | +1.69(+0.27%) |
Mar 15, 2021 | 627.41 | 639.97 | 627.41 | 634.32 | 620,025 | +1.47(+0.23%) |
Mar 12, 2021 | 610.58 | 634.18 | 609.00 | 632.86 | 757,978 | +12.70(+2.05%) |
Mar 11, 2021 | 607.26 | 626.40 | 607.26 | 620.15 | 772,263 | +15.05(+2.49%) |
Mar 10, 2021 | 601.22 | 611.65 | 593.08 | 605.10 | 1,086,842 | +15.15(+2.57%) |
Mar 09, 2021 | 579.71 | 596.67 | 574.97 | 589.95 | 808,364 | +26.33(+4.67%) |
Mar 08, 2021 | 573.22 | 583.29 | 562.78 | 563.62 | 1,087,056 | -14.82(-2.56%) |
Mar 05, 2021 | 574.45 | 584.05 | 555.86 | 578.44 | 912,297 | +6.62(+1.16%) |
Mar 04, 2021 | 583.37 | 594.18 | 570.55 | 571.82 | 992,196 | -7.36(-1.27%) |
Mar 03, 2021 | 597.55 | 604.59 | 577.21 | 579.18 | 666,491 | -27.20(-4.49%) |
Mar 02, 2021 | 612.62 | 615.17 | 596.30 | 606.38 | 865,958 | -7.78(-1.27%) |
Mar 01, 2021 | 615.16 | 624.04 | 608.22 | 614.15 | 986,988 | -0.08(-0.01%) |
Feb 26, 2021 | 609.96 | 625.51 | 606.33 | 614.23 | 1,032,945 | +9.45(+1.56%) |
Feb 25, 2021 | 603.49 | 610.51 | 591.20 | 604.78 | 1,443,198 | -0.60(-0.10%) |
Feb 24, 2021 | 624.13 | 626.00 | 603.99 | 605.38 | 1,135,797 | -18.78(-3.01%) |
Feb 23, 2021 | 626.24 | 632.18 | 619.79 | 624.16 | 919,670 | -5.35(-0.85%) |
Feb 22, 2021 | 639.27 | 639.27 | 624.62 | 629.51 | 859,288 | -12.15(-1.89%) |
Feb 19, 2021 | 655.35 | 660.67 | 636.03 | 641.66 | 770,899 | -5.04(-0.78%) |
Feb 18, 2021 | 653.64 | 653.64 | 643.92 | 646.70 | 1,022,792 | -8.37(-1.28%) |
Feb 17, 2021 | 648.90 | 660.62 | 645.84 | 655.07 | 595,423 | +5.98(+0.92%) |
Feb 16, 2021 | 682.62 | 682.96 | 645.67 | 649.09 | 654,266 | -20.49(-3.06%) |
Feb 12, 2021 | 670.91 | 683.12 | 660.34 | 669.57 | 677,081 | -7.44(-1.10%) |
Feb 11, 2021 | 706.78 | 715.62 | 670.79 | 677.02 | 846,552 | -31.41(-4.43%) |
Feb 10, 2021 | 714.03 | 715.52 | 705.82 | 708.43 | 493,820 | +0.50(+0.07%) |
Feb 09, 2021 | 708.83 | 712.45 | 700.50 | 707.93 | 317,774 | +2.89(+0.41%) |
Feb 08, 2021 | 708.45 | 711.78 | 697.26 | 705.04 | 393,995 | -6.49(-0.91%) |
Feb 05, 2021 | 706.65 | 713.42 | 698.95 | 711.53 | 400,927 | +6.96(+0.99%) |
Feb 04, 2021 | 716.94 | 716.94 | 699.95 | 704.57 | 446,393 | -7.53(-1.06%) |
Feb 03, 2021 | 720.79 | 722.58 | 703.61 | 712.10 | 339,333 | -12.91(-1.78%) |
Feb 02, 2021 | 717.00 | 726.68 | 715.30 | 725.00 | 610,449 | +11.18(+1.57%) |