Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 472.98 | 478.46 | 467.33 | 470.75 | 391,507 | -8.78(-1.83%) |
Apr 29, 2021 | 472.06 | 479.85 | 468.66 | 479.53 | 296,489 | +10.47(+2.23%) |
Apr 28, 2021 | 473.88 | 473.88 | 464.97 | 469.06 | 297,640 | -3.47(-0.73%) |
Apr 27, 2021 | 472.38 | 474.82 | 462.21 | 472.53 | 422,654 | +0.59(+0.13%) |
Apr 26, 2021 | 470.77 | 475.03 | 468.48 | 471.94 | 489,974 | +0.48(+0.10%) |
Apr 23, 2021 | 458.05 | 473.26 | 457.45 | 471.45 | 448,778 | +14.29(+3.13%) |
Apr 22, 2021 | 454.71 | 460.02 | 451.89 | 457.16 | 335,361 | +1.10(+0.24%) |
Apr 21, 2021 | 456.64 | 460.42 | 453.36 | 456.07 | 241,240 | +2.51(+0.55%) |
Apr 20, 2021 | 451.98 | 456.28 | 448.50 | 453.56 | 229,319 | -0.23(-0.05%) |
Apr 19, 2021 | 454.80 | 459.17 | 450.21 | 453.79 | 274,493 | -5.09(-1.11%) |
Apr 16, 2021 | 458.31 | 459.79 | 451.27 | 458.88 | 322,782 | +3.75(+0.82%) |
Apr 15, 2021 | 445.77 | 456.11 | 445.77 | 455.13 | 338,783 | +11.86(+2.68%) |
Apr 14, 2021 | 446.79 | 453.21 | 442.94 | 443.26 | 420,273 | -2.51(-0.56%) |
Apr 13, 2021 | 439.16 | 447.70 | 436.78 | 445.77 | 329,638 | +6.65(+1.51%) |
Apr 12, 2021 | 432.01 | 440.74 | 428.80 | 439.13 | 327,996 | +4.50(+1.03%) |
Apr 09, 2021 | 430.65 | 434.72 | 426.72 | 434.63 | 242,189 | +3.11(+0.72%) |
Apr 08, 2021 | 429.14 | 437.04 | 426.38 | 431.52 | 318,423 | +7.60(+1.79%) |
Apr 07, 2021 | 423.97 | 427.65 | 419.85 | 423.92 | 196,121 | -2.57(-0.60%) |
Apr 06, 2021 | 427.43 | 428.81 | 421.91 | 426.49 | 239,774 | -0.49(-0.12%) |
Apr 05, 2021 | 418.05 | 429.40 | 415.70 | 426.98 | 532,916 | +11.69(+2.81%) |
Apr 01, 2021 | 410.52 | 425.87 | 408.70 | 415.30 | 424,012 | +8.98(+2.21%) |
Mar 31, 2021 | 405.92 | 412.20 | 403.75 | 406.31 | 407,945 | +1.72(+0.42%) |
Mar 30, 2021 | 409.15 | 410.14 | 401.42 | 404.60 | 302,926 | -8.59(-2.08%) |
Mar 29, 2021 | 410.26 | 415.33 | 405.35 | 413.18 | 330,244 | +1.45(+0.35%) |
Mar 26, 2021 | 399.74 | 412.21 | 399.19 | 411.73 | 417,511 | +12.42(+3.11%) |
Mar 25, 2021 | 409.90 | 410.78 | 395.95 | 399.31 | 399,652 | -11.61(-2.83%) |
Mar 24, 2021 | 407.94 | 412.55 | 404.68 | 410.92 | 395,821 | +3.17(+0.78%) |
Mar 23, 2021 | 404.46 | 411.02 | 400.75 | 407.75 | 375,563 | +1.36(+0.33%) |
Mar 22, 2021 | 396.64 | 406.73 | 396.64 | 406.39 | 491,217 | +8.72(+2.19%) |
Mar 19, 2021 | 394.26 | 402.32 | 394.15 | 397.67 | 735,753 | +4.59(+1.17%) |
Mar 18, 2021 | 396.88 | 398.34 | 391.12 | 393.08 | 377,765 | -7.32(-1.83%) |
Mar 17, 2021 | 402.05 | 403.53 | 394.58 | 400.39 | 362,595 | -3.30(-0.82%) |
Mar 16, 2021 | 408.02 | 413.41 | 400.28 | 403.70 | 395,212 | -2.88(-0.71%) |
Mar 15, 2021 | 401.56 | 407.23 | 396.16 | 406.57 | 336,250 | +2.93(+0.72%) |
Mar 12, 2021 | 396.88 | 403.74 | 391.51 | 403.65 | 583,236 | +6.27(+1.58%) |
Mar 11, 2021 | 398.62 | 400.89 | 391.51 | 397.38 | 487,279 | +0.23(+0.06%) |
Mar 10, 2021 | 406.03 | 408.57 | 396.85 | 397.15 | 310,336 | -4.56(-1.13%) |
Mar 09, 2021 | 394.42 | 403.91 | 392.52 | 401.70 | 523,717 | +11.52(+2.95%) |
Mar 08, 2021 | 401.19 | 401.49 | 389.76 | 390.18 | 633,642 | -11.72(-2.92%) |
Mar 05, 2021 | 399.12 | 403.66 | 387.64 | 401.89 | 654,026 | +5.54(+1.40%) |
Mar 04, 2021 | 394.80 | 402.04 | 389.71 | 396.35 | 815,158 | -0.70(-0.18%) |
Mar 03, 2021 | 403.53 | 409.52 | 396.77 | 397.05 | 837,115 | -8.81(-2.17%) |
Mar 02, 2021 | 407.01 | 416.28 | 397.69 | 405.86 | 749,423 | -1.18(-0.29%) |
Mar 01, 2021 | 405.16 | 409.32 | 400.25 | 407.04 | 353,841 | +5.34(+1.33%) |
Feb 26, 2021 | 398.12 | 407.57 | 396.78 | 401.70 | 683,229 | +7.97(+2.02%) |
Feb 25, 2021 | 404.88 | 407.49 | 388.11 | 393.74 | 935,306 | -10.59(-2.62%) |
Feb 24, 2021 | 399.13 | 404.64 | 392.91 | 404.33 | 495,983 | +2.02(+0.50%) |
Feb 23, 2021 | 399.13 | 403.64 | 392.15 | 402.31 | 377,803 | +1.50(+0.37%) |
Feb 22, 2021 | 414.38 | 416.44 | 399.36 | 400.81 | 481,265 | -18.77(-4.47%) |
Feb 19, 2021 | 425.84 | 429.16 | 418.62 | 419.58 | 532,363 | -4.44(-1.05%) |
Feb 18, 2021 | 426.39 | 430.67 | 422.89 | 424.02 | 404,768 | -0.96(-0.23%) |
Feb 17, 2021 | 422.23 | 428.26 | 420.89 | 424.98 | 411,266 | -1.55(-0.36%) |
Feb 16, 2021 | 424.85 | 431.05 | 422.21 | 426.53 | 627,641 | +5.95(+1.41%) |
Feb 12, 2021 | 410.20 | 420.99 | 410.20 | 420.58 | 306,712 | +7.65(+1.85%) |
Feb 11, 2021 | 408.24 | 413.76 | 402.95 | 412.93 | 435,983 | +6.97(+1.72%) |
Feb 10, 2021 | 408.32 | 408.32 | 396.46 | 405.96 | 488,966 | +1.63(+0.40%) |
Feb 09, 2021 | 409.53 | 415.25 | 401.05 | 404.32 | 430,516 | -4.61(-1.13%) |
Feb 08, 2021 | 417.40 | 420.54 | 406.24 | 408.93 | 347,584 | -6.85(-1.65%) |
Feb 05, 2021 | 416.11 | 419.17 | 413.78 | 415.78 | 454,952 | -0.37(-0.09%) |
Feb 04, 2021 | 404.47 | 418.67 | 404.47 | 416.15 | 472,681 | +12.88(+3.20%) |
Feb 03, 2021 | 409.56 | 412.83 | 402.01 | 403.26 | 645,184 | -7.99(-1.94%) |
Feb 02, 2021 | 406.32 | 418.19 | 404.84 | 411.25 | 770,063 | +8.59(+2.13%) |