Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 500.28 | 519.82 | 500.28 | 506.37 | 3,440,800 | +1.37(+0.27%) |
Apr 29, 2021 | 521.00 | 530.80 | 503.50 | 505.00 | 8,691,453 | -52.24(-9.37%) |
Apr 28, 2021 | 559.25 | 559.79 | 552.44 | 557.24 | 1,702,435 | -5.39(-0.96%) |
Apr 27, 2021 | 557.95 | 565.29 | 553.59 | 562.63 | 961,206 | +3.42(+0.61%) |
Apr 26, 2021 | 554.00 | 559.39 | 549.25 | 559.21 | 671,921 | +6.51(+1.18%) |
Apr 23, 2021 | 553.28 | 555.89 | 549.33 | 552.70 | 780,400 | +4.21(+0.77%) |
Apr 22, 2021 | 547.00 | 558.00 | 543.85 | 548.49 | 900,430 | +2.02(+0.37%) |
Apr 21, 2021 | 545.16 | 549.07 | 537.13 | 546.47 | 1,032,510 | +5.69(+1.05%) |
Apr 20, 2021 | 548.96 | 552.92 | 536.50 | 540.78 | 794,835 | -8.59(-1.56%) |
Apr 19, 2021 | 553.42 | 556.88 | 546.00 | 549.37 | 895,351 | -7.54(-1.35%) |
Apr 16, 2021 | 560.56 | 560.79 | 550.26 | 556.91 | 879,600 | -2.44(-0.44%) |
Apr 15, 2021 | 553.46 | 560.17 | 552.91 | 559.35 | 885,177 | +14.51(+2.66%) |
Apr 14, 2021 | 551.00 | 560.19 | 542.84 | 544.84 | 1,341,061 | -4.09(-0.75%) |
Apr 13, 2021 | 539.00 | 551.28 | 539.00 | 548.93 | 1,364,327 | +11.93(+2.22%) |
Apr 12, 2021 | 529.18 | 541.22 | 524.73 | 537.00 | 1,328,598 | +7.00(+1.32%) |
Apr 09, 2021 | 518.09 | 530.61 | 510.00 | 530.00 | 1,453,000 | +5.96(+1.14%) |
Apr 08, 2021 | 520.00 | 528.82 | 517.48 | 524.04 | 1,260,079 | +13.31(+2.61%) |
Apr 07, 2021 | 511.06 | 512.89 | 506.83 | 510.73 | 646,750 | +1.65(+0.32%) |
Apr 06, 2021 | 511.40 | 515.14 | 506.62 | 509.08 | 972,333 | -4.94(-0.96%) |
Apr 05, 2021 | 511.97 | 516.07 | 509.18 | 514.02 | 1,588,761 | +7.01(+1.38%) |
Apr 01, 2021 | 508.00 | 512.90 | 502.50 | 507.01 | 1,063,900 | +6.90(+1.38%) |
Mar 31, 2021 | 493.44 | 506.89 | 490.52 | 500.11 | 1,568,134 | +12.54(+2.57%) |
Mar 30, 2021 | 480.00 | 490.99 | 473.21 | 487.57 | 1,253,990 | +2.18(+0.45%) |
Mar 29, 2021 | 489.46 | 492.94 | 482.05 | 485.39 | 1,719,840 | -9.61(-1.94%) |
Mar 26, 2021 | 473.49 | 495.45 | 471.00 | 495.00 | 2,440,100 | +22.82(+4.83%) |
Mar 25, 2021 | 467.88 | 474.00 | 463.80 | 472.18 | 1,903,798 | -0.14(-0.03%) |
Mar 24, 2021 | 480.63 | 481.50 | 470.00 | 472.32 | 1,476,404 | -5.85(-1.22%) |
Mar 23, 2021 | 480.11 | 486.44 | 476.98 | 478.17 | 1,140,915 | +1.52(+0.32%) |
Mar 22, 2021 | 471.63 | 484.44 | 471.32 | 476.65 | 1,188,271 | +5.81(+1.23%) |
Mar 19, 2021 | 468.49 | 475.57 | 463.85 | 470.84 | 1,893,800 | +4.66(+1.00%) |
Mar 18, 2021 | 479.69 | 479.80 | 464.67 | 466.18 | 1,870,054 | -18.82(-3.88%) |
Mar 17, 2021 | 491.46 | 492.73 | 476.37 | 485.00 | 2,485,852 | -13.99(-2.80%) |
Mar 16, 2021 | 504.28 | 509.15 | 495.31 | 498.99 | 1,138,369 | +2.22(+0.45%) |
Mar 15, 2021 | 490.00 | 497.21 | 486.47 | 496.77 | 969,756 | +7.55(+1.54%) |
Mar 12, 2021 | 489.00 | 494.88 | 482.74 | 489.22 | 1,505,000 | -13.65(-2.71%) |
Mar 11, 2021 | 494.49 | 511.71 | 490.22 | 502.87 | 1,922,854 | +28.87(+6.09%) |
Mar 10, 2021 | 496.92 | 499.00 | 473.96 | 474.00 | 1,926,378 | -14.95(-3.06%) |
Mar 09, 2021 | 480.71 | 493.56 | 478.78 | 488.95 | 2,444,606 | +24.90(+5.37%) |
Mar 08, 2021 | 490.78 | 497.26 | 462.51 | 464.05 | 1,967,626 | -22.91(-4.70%) |
Mar 05, 2021 | 496.24 | 496.24 | 467.15 | 486.96 | 3,232,800 | -3.67(-0.75%) |
Mar 04, 2021 | 510.94 | 517.75 | 484.90 | 490.63 | 2,828,611 | -25.37(-4.92%) |
Mar 03, 2021 | 544.29 | 545.78 | 513.67 | 516.00 | 1,805,366 | -33.30(-6.06%) |
Mar 02, 2021 | 559.56 | 562.43 | 548.31 | 549.30 | 1,121,396 | -7.17(-1.29%) |
Mar 01, 2021 | 544.82 | 556.64 | 540.04 | 556.47 | 1,232,137 | +23.01(+4.31%) |
Feb 26, 2021 | 532.50 | 540.32 | 521.15 | 533.46 | 1,799,000 | +4.67(+0.88%) |
Feb 25, 2021 | 550.00 | 556.49 | 526.89 | 528.79 | 1,760,967 | -23.04(-4.18%) |
Feb 24, 2021 | 545.50 | 554.20 | 538.93 | 551.83 | 1,113,235 | +0.08(+0.01%) |
Feb 23, 2021 | 537.64 | 553.80 | 524.41 | 551.75 | 1,570,508 | +1.49(+0.27%) |
Feb 22, 2021 | 566.03 | 566.03 | 549.78 | 550.26 | 1,038,430 | -20.47(-3.59%) |
Feb 19, 2021 | 577.16 | 582.11 | 559.08 | 570.73 | 1,958,100 | -5.07(-0.88%) |
Feb 18, 2021 | 569.96 | 579.31 | 565.90 | 575.80 | 970,003 | -5.14(-0.88%) |
Feb 17, 2021 | 580.00 | 583.14 | 570.75 | 580.94 | 886,757 | -4.80(-0.82%) |
Feb 16, 2021 | 591.82 | 594.66 | 581.15 | 585.74 | 891,640 | -5.55(-0.94%) |
Feb 12, 2021 | 591.32 | 593.71 | 585.53 | 591.29 | 823,000 | -3.18(-0.53%) |
Feb 11, 2021 | 594.00 | 595.00 | 588.00 | 594.47 | 731,036 | +5.11(+0.87%) |
Feb 10, 2021 | 585.76 | 593.78 | 579.01 | 589.36 | 966,748 | +7.58(+1.30%) |
Feb 09, 2021 | 587.14 | 588.60 | 576.01 | 581.78 | 1,635,012 | -6.13(-1.04%) |
Feb 08, 2021 | 591.31 | 598.37 | 584.00 | 587.91 | 1,031,268 | -1.82(-0.31%) |
Feb 05, 2021 | 588.68 | 592.54 | 582.32 | 589.73 | 972,100 | +0.75(+0.13%) |
Feb 04, 2021 | 579.89 | 589.00 | 572.13 | 588.98 | 1,252,302 | +12.33(+2.14%) |
Feb 03, 2021 | 583.00 | 587.43 | 574.56 | 576.65 | 1,491,213 | -6.86(-1.18%) |
Feb 02, 2021 | 562.88 | 588.82 | 560.10 | 583.51 | 2,237,354 | +24.95(+4.47%) |