Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 608.70 | 615.52 | 598.46 | 599.07 | 1,415,366 | -19.81(-3.20%) |
Apr 29, 2021 | 619.85 | 620.85 | 607.83 | 618.89 | 925,888 | +2.82(+0.46%) |
Apr 28, 2021 | 621.81 | 621.81 | 611.70 | 616.07 | 764,118 | -6.59(-1.06%) |
Apr 27, 2021 | 625.05 | 626.64 | 617.76 | 622.66 | 1,026,892 | +1.65(+0.27%) |
Apr 26, 2021 | 605.33 | 621.18 | 602.24 | 621.01 | 1,345,100 | +15.14(+2.50%) |
Apr 23, 2021 | 599.38 | 608.29 | 592.43 | 605.87 | 1,542,444 | +12.50(+2.11%) |
Apr 22, 2021 | 621.72 | 627.55 | 589.95 | 593.37 | 2,521,040 | -25.79(-4.17%) |
Apr 21, 2021 | 598.23 | 619.16 | 596.17 | 619.16 | 2,145,280 | +27.25(+4.60%) |
Apr 20, 2021 | 595.49 | 603.55 | 587.25 | 591.91 | 1,421,109 | -8.40(-1.40%) |
Apr 19, 2021 | 621.54 | 626.00 | 588.31 | 600.31 | 2,507,362 | -21.22(-3.41%) |
Apr 16, 2021 | 628.40 | 629.83 | 618.75 | 621.53 | 1,153,337 | -5.59(-0.89%) |
Apr 15, 2021 | 625.69 | 629.32 | 615.86 | 627.12 | 1,128,949 | +8.76(+1.42%) |
Apr 14, 2021 | 618.85 | 629.44 | 612.16 | 618.36 | 926,268 | -4.40(-0.71%) |
Apr 13, 2021 | 632.97 | 634.58 | 615.83 | 622.77 | 1,398,457 | -5.10(-0.81%) |
Apr 12, 2021 | 635.97 | 636.87 | 622.78 | 627.87 | 1,636,861 | -11.33(-1.77%) |
Apr 09, 2021 | 642.24 | 645.85 | 634.09 | 639.19 | 1,318,943 | -5.79(-0.90%) |
Apr 08, 2021 | 644.04 | 645.95 | 631.48 | 644.98 | 1,246,830 | +8.90(+1.40%) |
Apr 07, 2021 | 630.00 | 644.42 | 628.07 | 636.08 | 1,520,855 | +6.08(+0.97%) |
Apr 06, 2021 | 637.26 | 643.67 | 621.81 | 630.00 | 2,406,064 | -8.03(-1.26%) |
Apr 05, 2021 | 627.32 | 643.05 | 617.52 | 638.03 | 2,428,705 | +20.76(+3.36%) |
Apr 01, 2021 | 590.17 | 617.95 | 589.10 | 617.27 | 2,551,200 | +42.54(+7.40%) |
Mar 31, 2021 | 563.88 | 582.70 | 563.39 | 574.73 | 2,454,133 | +21.90(+3.96%) |
Mar 30, 2021 | 545.53 | 556.98 | 542.75 | 552.83 | 936,994 | +2.19(+0.40%) |
Mar 29, 2021 | 562.28 | 562.45 | 540.46 | 550.64 | 1,821,992 | -13.46(-2.39%) |
Mar 26, 2021 | 530.78 | 564.62 | 530.13 | 564.10 | 1,938,386 | +34.95(+6.61%) |
Mar 25, 2021 | 526.10 | 532.60 | 506.93 | 529.15 | 1,497,404 | -4.27(-0.80%) |
Mar 24, 2021 | 551.01 | 555.91 | 532.62 | 533.42 | 2,039,518 | +7.76(+1.48%) |
Mar 23, 2021 | 544.88 | 545.14 | 524.81 | 525.65 | 1,479,985 | -15.08(-2.79%) |
Mar 22, 2021 | 534.91 | 548.03 | 531.09 | 540.73 | 1,495,406 | +17.11(+3.27%) |
Mar 19, 2021 | 523.27 | 532.01 | 514.25 | 523.62 | 2,464,099 | +3.03(+0.58%) |
Mar 18, 2021 | 523.45 | 536.67 | 514.95 | 520.59 | 2,608,037 | -13.36(-2.50%) |
Mar 17, 2021 | 520.31 | 538.95 | 511.74 | 533.96 | 1,406,602 | +5.63(+1.07%) |
Mar 16, 2021 | 523.82 | 540.87 | 520.76 | 528.33 | 1,580,755 | +11.33(+2.19%) |
Mar 15, 2021 | 502.41 | 517.55 | 501.11 | 517.00 | 1,107,983 | +11.49(+2.27%) |
Mar 12, 2021 | 505.68 | 508.33 | 497.79 | 505.51 | 1,488,465 | -10.18(-1.97%) |
Mar 11, 2021 | 514.23 | 522.46 | 509.58 | 515.69 | 1,672,786 | +16.08(+3.22%) |
Mar 10, 2021 | 528.47 | 531.68 | 496.75 | 499.62 | 2,046,034 | -23.90(-4.56%) |
Mar 09, 2021 | 506.55 | 526.68 | 504.28 | 523.51 | 1,790,371 | +39.40(+8.14%) |
Mar 08, 2021 | 522.84 | 534.12 | 483.21 | 484.12 | 1,983,865 | -43.43(-8.23%) |
Mar 05, 2021 | 522.70 | 529.88 | 497.27 | 527.55 | 2,300,648 | +18.19(+3.57%) |
Mar 04, 2021 | 528.38 | 539.38 | 492.61 | 509.35 | 2,635,521 | -21.59(-4.07%) |
Mar 03, 2021 | 549.75 | 560.18 | 529.77 | 530.95 | 1,691,412 | -21.32(-3.86%) |
Mar 02, 2021 | 572.15 | 576.73 | 551.34 | 552.26 | 1,518,249 | -24.51(-4.25%) |
Mar 01, 2021 | 555.35 | 578.41 | 554.42 | 576.78 | 1,833,059 | +30.46(+5.57%) |
Feb 26, 2021 | 536.44 | 553.52 | 525.11 | 546.32 | 1,851,731 | +18.82(+3.57%) |
Feb 25, 2021 | 568.29 | 570.66 | 524.59 | 527.50 | 2,774,779 | -47.44(-8.25%) |
Feb 24, 2021 | 535.70 | 575.87 | 533.62 | 574.94 | 1,571,951 | +32.99(+6.09%) |
Feb 23, 2021 | 532.15 | 547.88 | 516.67 | 541.95 | 1,780,581 | -4.96(-0.91%) |
Feb 22, 2021 | 567.84 | 570.83 | 544.89 | 546.91 | 1,673,664 | -29.48(-5.12%) |
Feb 19, 2021 | 572.51 | 579.85 | 567.03 | 576.39 | 1,763,484 | +19.88(+3.57%) |
Feb 18, 2021 | 557.35 | 560.91 | 546.23 | 556.51 | 1,180,508 | -7.84(-1.39%) |
Feb 17, 2021 | 559.45 | 567.74 | 549.99 | 564.35 | 1,508,800 | -5.66(-0.99%) |
Feb 16, 2021 | 568.93 | 581.39 | 565.40 | 570.02 | 1,506,349 | +5.42(+0.96%) |
Feb 12, 2021 | 549.20 | 575.75 | 544.21 | 564.59 | 2,088,959 | +13.44(+2.44%) |
Feb 11, 2021 | 520.13 | 555.36 | 519.34 | 551.16 | 3,082,457 | +38.25(+7.46%) |
Feb 10, 2021 | 513.39 | 516.92 | 502.10 | 512.91 | 900,603 | +4.26(+0.84%) |
Feb 09, 2021 | 515.91 | 521.10 | 507.50 | 508.65 | 980,144 | -4.53(-0.88%) |
Feb 08, 2021 | 496.05 | 513.73 | 495.24 | 513.18 | 1,520,778 | +22.17(+4.52%) |
Feb 05, 2021 | 505.22 | 505.68 | 490.45 | 491.00 | 1,283,940 | -9.41(-1.88%) |
Feb 04, 2021 | 485.94 | 501.35 | 481.74 | 500.42 | 1,453,530 | +14.64(+3.01%) |
Feb 03, 2021 | 500.96 | 502.30 | 483.02 | 485.77 | 1,665,279 | -11.31(-2.27%) |
Feb 02, 2021 | 493.64 | 498.41 | 486.42 | 497.08 | 1,511,079 | +14.08(+2.92%) |