Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 608.38 | 615.20 | 598.15 | 598.76 | 1,416,112 | -19.80(-3.20%) |
Apr 29, 2021 | 619.52 | 620.52 | 607.51 | 618.56 | 926,376 | +2.82(+0.46%) |
Apr 28, 2021 | 621.48 | 621.48 | 611.38 | 615.74 | 764,521 | -6.59(-1.06%) |
Apr 27, 2021 | 624.73 | 626.31 | 617.43 | 622.33 | 1,027,433 | +1.65(+0.27%) |
Apr 26, 2021 | 605.01 | 620.86 | 601.92 | 620.68 | 1,345,809 | +15.13(+2.50%) |
Apr 23, 2021 | 599.07 | 607.97 | 592.12 | 605.55 | 1,543,258 | +12.50(+2.11%) |
Apr 22, 2021 | 621.39 | 627.22 | 589.64 | 593.05 | 2,522,370 | -25.78(-4.17%) |
Apr 21, 2021 | 597.92 | 618.83 | 595.85 | 618.83 | 2,146,411 | +27.23(+4.60%) |
Apr 20, 2021 | 595.18 | 603.24 | 586.93 | 591.60 | 1,421,859 | -8.40(-1.40%) |
Apr 19, 2021 | 621.21 | 625.67 | 588.00 | 599.99 | 2,508,685 | -21.21(-3.41%) |
Apr 16, 2021 | 628.07 | 629.49 | 618.42 | 621.20 | 1,153,946 | -5.59(-0.89%) |
Apr 15, 2021 | 625.36 | 628.99 | 615.54 | 626.79 | 1,129,545 | +8.75(+1.42%) |
Apr 14, 2021 | 618.52 | 629.11 | 611.83 | 618.04 | 926,756 | -4.40(-0.71%) |
Apr 13, 2021 | 632.64 | 634.24 | 615.50 | 622.44 | 1,399,195 | -5.10(-0.81%) |
Apr 12, 2021 | 635.63 | 636.54 | 622.45 | 627.53 | 1,637,725 | -11.32(-1.77%) |
Apr 09, 2021 | 641.90 | 645.51 | 633.76 | 638.85 | 1,319,639 | -5.79(-0.90%) |
Apr 08, 2021 | 643.70 | 645.61 | 631.14 | 644.64 | 1,247,487 | +8.90(+1.40%) |
Apr 07, 2021 | 629.67 | 644.08 | 627.74 | 635.75 | 1,521,657 | +6.08(+0.97%) |
Apr 06, 2021 | 636.92 | 643.33 | 621.48 | 629.67 | 2,407,333 | -8.03(-1.26%) |
Apr 05, 2021 | 626.98 | 642.71 | 617.20 | 637.70 | 2,429,986 | +20.75(+3.36%) |
Apr 01, 2021 | 589.86 | 617.62 | 588.79 | 616.95 | 2,552,546 | +42.52(+7.40%) |
Mar 31, 2021 | 563.58 | 582.39 | 563.09 | 574.43 | 2,455,428 | +21.89(+3.96%) |
Mar 30, 2021 | 545.25 | 556.68 | 542.47 | 552.54 | 937,489 | +2.19(+0.40%) |
Mar 29, 2021 | 561.98 | 562.15 | 540.18 | 550.35 | 1,822,953 | -13.45(-2.39%) |
Mar 26, 2021 | 530.50 | 564.32 | 529.85 | 563.80 | 1,939,409 | +34.93(+6.61%) |
Mar 25, 2021 | 525.82 | 532.32 | 506.66 | 528.87 | 1,498,194 | -4.26(-0.80%) |
Mar 24, 2021 | 550.72 | 555.62 | 532.34 | 533.13 | 2,040,593 | +7.76(+1.48%) |
Mar 23, 2021 | 544.59 | 544.85 | 524.54 | 525.38 | 1,480,766 | -15.07(-2.79%) |
Mar 22, 2021 | 534.63 | 547.75 | 530.81 | 540.45 | 1,496,195 | +17.10(+3.27%) |
Mar 19, 2021 | 522.99 | 531.73 | 513.98 | 523.35 | 2,465,399 | +3.03(+0.58%) |
Mar 18, 2021 | 523.17 | 536.39 | 514.68 | 520.32 | 2,609,412 | -13.36(-2.50%) |
Mar 17, 2021 | 520.04 | 538.66 | 511.47 | 533.67 | 1,407,344 | +5.63(+1.07%) |
Mar 16, 2021 | 523.54 | 540.58 | 520.48 | 528.05 | 1,581,589 | +11.32(+2.19%) |
Mar 15, 2021 | 502.14 | 517.28 | 500.84 | 516.73 | 1,108,567 | +11.49(+2.27%) |
Mar 12, 2021 | 505.42 | 508.06 | 497.52 | 505.24 | 1,489,250 | -10.17(-1.97%) |
Mar 11, 2021 | 513.96 | 522.19 | 509.32 | 515.42 | 1,673,668 | +16.07(+3.22%) |
Mar 10, 2021 | 528.19 | 531.40 | 496.49 | 499.35 | 2,047,113 | -23.88(-4.56%) |
Mar 09, 2021 | 506.28 | 526.40 | 504.01 | 523.24 | 1,791,315 | +39.37(+8.14%) |
Mar 08, 2021 | 522.56 | 533.84 | 482.96 | 483.86 | 1,984,912 | -43.41(-8.23%) |
Mar 05, 2021 | 522.43 | 529.60 | 497.01 | 527.27 | 2,301,861 | +18.19(+3.57%) |
Mar 04, 2021 | 528.10 | 539.09 | 492.35 | 509.08 | 2,636,911 | -21.58(-4.07%) |
Mar 03, 2021 | 549.46 | 559.89 | 529.49 | 530.67 | 1,692,304 | -21.30(-3.86%) |
Mar 02, 2021 | 571.85 | 576.43 | 551.05 | 551.97 | 1,519,050 | -24.50(-4.25%) |
Mar 01, 2021 | 555.05 | 578.10 | 554.13 | 576.47 | 1,834,025 | +30.44(+5.57%) |
Feb 26, 2021 | 536.16 | 553.23 | 524.84 | 546.03 | 1,852,707 | +18.81(+3.57%) |
Feb 25, 2021 | 567.99 | 570.36 | 524.32 | 527.22 | 2,776,242 | -47.41(-8.25%) |
Feb 24, 2021 | 535.41 | 575.57 | 533.34 | 574.63 | 1,572,780 | +32.97(+6.09%) |
Feb 23, 2021 | 531.87 | 547.59 | 516.40 | 541.66 | 1,781,520 | -4.96(-0.91%) |
Feb 22, 2021 | 567.54 | 570.52 | 544.60 | 546.62 | 1,674,547 | -29.47(-5.12%) |
Feb 19, 2021 | 572.21 | 579.54 | 566.73 | 576.09 | 1,764,414 | +19.87(+3.57%) |
Feb 18, 2021 | 557.06 | 560.62 | 545.94 | 556.22 | 1,181,131 | -7.84(-1.39%) |
Feb 17, 2021 | 559.15 | 567.44 | 549.70 | 564.05 | 1,509,596 | -5.66(-0.99%) |
Feb 16, 2021 | 568.63 | 581.09 | 565.10 | 569.72 | 1,507,143 | +5.42(+0.96%) |
Feb 12, 2021 | 548.91 | 575.44 | 543.92 | 564.30 | 2,090,061 | +13.43(+2.44%) |
Feb 11, 2021 | 519.86 | 555.06 | 519.07 | 550.87 | 3,084,083 | +38.23(+7.46%) |
Feb 10, 2021 | 513.12 | 516.65 | 501.84 | 512.64 | 901,078 | +4.25(+0.84%) |
Feb 09, 2021 | 515.64 | 520.82 | 507.24 | 508.38 | 980,661 | -4.53(-0.88%) |
Feb 08, 2021 | 495.79 | 513.46 | 494.98 | 512.91 | 1,521,580 | +22.16(+4.52%) |
Feb 05, 2021 | 504.95 | 505.42 | 490.19 | 490.75 | 1,284,617 | -9.41(-1.88%) |
Feb 04, 2021 | 485.68 | 501.08 | 481.48 | 500.15 | 1,454,296 | +14.63(+3.01%) |
Feb 03, 2021 | 500.70 | 502.04 | 482.77 | 485.52 | 1,666,158 | -11.30(-2.27%) |
Feb 02, 2021 | 493.38 | 498.15 | 486.16 | 496.82 | 1,511,876 | +14.07(+2.92%) |