Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 478.68 | 490.60 | 478.68 | 486.80 | 2,960 | +10.12(+2.12%) |
Apr 29, 2021 | 477.75 | 478.75 | 474.25 | 476.68 | 2,860 | -0.02(-0.01%) |
Apr 28, 2021 | 475.00 | 478.10 | 473.35 | 476.70 | 3,143 | +5.02(+1.07%) |
Apr 27, 2021 | 473.60 | 476.20 | 470.00 | 471.68 | 3,065 | +0.16(+0.03%) |
Apr 26, 2021 | 470.00 | 472.75 | 468.62 | 471.51 | 5,523 | +4.26(+0.91%) |
Apr 23, 2021 | 464.20 | 468.05 | 463.65 | 467.25 | 2,740 | -1.75(-0.37%) |
Apr 22, 2021 | 469.10 | 469.95 | 464.75 | 469.00 | 3,071 | +6.88(+1.49%) |
Apr 21, 2021 | 453.70 | 462.75 | 453.70 | 462.12 | 3,403 | +12.62(+2.81%) |
Apr 20, 2021 | 443.35 | 450.00 | 443.35 | 449.50 | 1,225 | +12.15(+2.78%) |
Apr 19, 2021 | 445.85 | 445.85 | 435.45 | 437.35 | 4,868 | -5.80(-1.31%) |
Apr 16, 2021 | 443.65 | 444.50 | 441.45 | 443.15 | 3,380 | +2.15(+0.49%) |
Apr 15, 2021 | 443.15 | 443.25 | 437.80 | 441.00 | 1,455 | +7.02(+1.62%) |
Apr 14, 2021 | 436.05 | 436.05 | 431.54 | 433.98 | 1,643 | +0.39(+0.09%) |
Apr 13, 2021 | 442.50 | 442.55 | 431.65 | 433.59 | 1,908 | -7.71(-1.75%) |
Apr 12, 2021 | 441.80 | 441.88 | 440.05 | 441.30 | 1,412 | +10.12(+2.35%) |
Apr 09, 2021 | 432.50 | 432.75 | 431.15 | 431.18 | 500 | +1.65(+0.38%) |
Apr 08, 2021 | 433.55 | 433.55 | 429.52 | 429.52 | 508 | -4.00(-0.92%) |
Apr 07, 2021 | 435.00 | 435.68 | 430.55 | 433.52 | 616 | -5.55(-1.26%) |
Apr 06, 2021 | 437.45 | 439.60 | 436.20 | 439.07 | 1,200 | +20.20(+4.82%) |
Apr 05, 2021 | 420.90 | 420.90 | 416.90 | 418.88 | 576 | +0.18(+0.04%) |
Apr 01, 2021 | 422.25 | 422.25 | 414.91 | 418.69 | 200 | +0.09(+0.02%) |
Mar 31, 2021 | 422.35 | 422.45 | 417.50 | 418.60 | 5,096 | +2.18(+0.52%) |
Mar 30, 2021 | 415.35 | 429.75 | 415.00 | 416.43 | 410 | +2.23(+0.54%) |
Mar 29, 2021 | 416.25 | 416.40 | 412.75 | 414.20 | 1,947 | +1.50(+0.36%) |
Mar 26, 2021 | 412.45 | 414.25 | 410.25 | 412.70 | 320 | +14.18(+3.56%) |
Mar 25, 2021 | 402.35 | 402.35 | 384.20 | 398.52 | 664 | -12.85(-3.12%) |
Mar 24, 2021 | 406.85 | 411.38 | 405.45 | 411.38 | 1,214 | +1.60(+0.39%) |
Mar 23, 2021 | 414.80 | 414.80 | 409.77 | 409.77 | 406 | -13.75(-3.25%) |
Mar 22, 2021 | 422.45 | 425.35 | 422.25 | 423.52 | 376 | +8.40(+2.02%) |
Mar 19, 2021 | 415.41 | 415.41 | 405.56 | 415.12 | 300 | -9.67(-2.28%) |
Mar 18, 2021 | 430.00 | 430.55 | 424.79 | 424.79 | 3,593 | -4.23(-0.99%) |
Mar 17, 2021 | 429.00 | 431.80 | 421.11 | 429.02 | 297 | +12.07(+2.90%) |
Mar 16, 2021 | 416.95 | 416.95 | 416.95 | 416.95 | 53 | -4.23(-1.00%) |
Mar 15, 2021 | 425.00 | 425.00 | 417.65 | 421.18 | 3,375 | -3.02(-0.71%) |
Mar 12, 2021 | 421.32 | 425.55 | 421.32 | 424.20 | 220 | +10.02(+2.42%) |
Mar 11, 2021 | 415.00 | 422.40 | 414.15 | 414.18 | 1,291 | +2.80(+0.68%) |
Mar 10, 2021 | 411.55 | 413.21 | 411.31 | 411.38 | 832 | +8.90(+2.21%) |
Mar 09, 2021 | 395.65 | 404.10 | 395.65 | 402.48 | 135 | +16.70(+4.33%) |
Mar 08, 2021 | 381.10 | 385.78 | 381.00 | 385.78 | 103 | +1.00(+0.26%) |
Mar 05, 2021 | 384.02 | 384.77 | 381.60 | 384.77 | 580 | +6.92(+1.83%) |
Mar 04, 2021 | 377.98 | 377.98 | 377.85 | 377.85 | 57 | +7.73(+2.09%) |
Mar 03, 2021 | 371.85 | 371.85 | 370.12 | 370.12 | 32 | -9.00(-2.37%) |
Mar 02, 2021 | 380.75 | 380.75 | 379.12 | 379.12 | 137 | +12.40(+3.38%) |
Mar 01, 2021 | 366.73 | 366.73 | 366.73 | 366.73 | 49 | -1.68(-0.46%) |
Feb 26, 2021 | 371.30 | 371.30 | 368.41 | 368.41 | 120 | -8.57(-2.27%) |
Feb 25, 2021 | 386.55 | 386.55 | 376.98 | 376.98 | 278 | -10.82(-2.79%) |
Feb 24, 2021 | 404.70 | 404.70 | 381.36 | 387.80 | 691 | +5.98(+1.56%) |
Feb 23, 2021 | 382.14 | 382.14 | 381.82 | 381.82 | 103 | +6.10(+1.62%) |
Feb 22, 2021 | 375.73 | 375.73 | 375.73 | 375.73 | 24 | +5.48(+1.48%) |
Feb 19, 2021 | 370.58 | 370.58 | 370.25 | 370.25 | 80 | -7.73(-2.04%) |
Feb 18, 2021 | 379.65 | 382.60 | 377.98 | 377.98 | 363 | -1.88(-0.49%) |
Feb 17, 2021 | 380.95 | 380.95 | 379.85 | 379.85 | 103 | -5.10(-1.32%) |
Feb 16, 2021 | 398.15 | 398.80 | 384.95 | 384.95 | 396 | -13.68(-3.43%) |
Feb 12, 2021 | 398.62 | 398.62 | 398.62 | 398.62 | 20 | +18.32(+4.82%) |
Feb 11, 2021 | 391.00 | 391.25 | 380.30 | 380.30 | 498 | -11.17(-2.85%) |
Feb 10, 2021 | 391.00 | 391.48 | 390.80 | 391.48 | 4,263 | +11.20(+2.95%) |
Feb 09, 2021 | 380.27 | 380.27 | 380.27 | 380.27 | 38 | -0.58(-0.15%) |
Feb 08, 2021 | 382.50 | 382.50 | 380.85 | 380.85 | 305 | +3.78(+1.00%) |
Feb 05, 2021 | 377.07 | 377.07 | 377.07 | 377.07 | 20 | +7.56(+2.04%) |
Feb 04, 2021 | 370.25 | 370.25 | 369.52 | 369.52 | 148 | -0.81(-0.22%) |
Feb 03, 2021 | 370.32 | 370.32 | 370.32 | 370.32 | 12 | +23.30(+6.71%) |
Feb 02, 2021 | 347.02 | 347.02 | 347.02 | 347.02 | 99 | +22.90(+7.07%) |