Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 474.54 | 480.03 | 468.87 | 472.30 | 390,221 | -8.81(-1.83%) |
Apr 29, 2021 | 473.61 | 481.43 | 470.21 | 481.11 | 295,515 | +10.50(+2.23%) |
Apr 28, 2021 | 475.44 | 475.44 | 466.50 | 470.61 | 296,663 | -3.48(-0.73%) |
Apr 27, 2021 | 473.93 | 476.38 | 463.73 | 474.09 | 421,266 | +0.59(+0.13%) |
Apr 26, 2021 | 472.32 | 476.60 | 470.02 | 473.50 | 488,365 | +0.49(+0.10%) |
Apr 23, 2021 | 459.56 | 474.82 | 458.96 | 473.01 | 447,304 | +14.34(+3.13%) |
Apr 22, 2021 | 456.21 | 461.54 | 453.38 | 458.67 | 334,259 | +1.10(+0.24%) |
Apr 21, 2021 | 458.14 | 461.93 | 454.86 | 457.57 | 240,448 | +2.52(+0.55%) |
Apr 20, 2021 | 453.47 | 457.78 | 449.98 | 455.05 | 228,566 | -0.23(-0.05%) |
Apr 19, 2021 | 456.30 | 460.68 | 451.70 | 455.28 | 273,592 | -5.10(-1.11%) |
Apr 16, 2021 | 459.82 | 461.30 | 452.76 | 460.39 | 321,721 | +3.76(+0.82%) |
Apr 15, 2021 | 447.24 | 457.62 | 447.24 | 456.63 | 337,670 | +11.90(+2.68%) |
Apr 14, 2021 | 448.26 | 454.70 | 444.39 | 444.73 | 418,892 | -2.52(-0.56%) |
Apr 13, 2021 | 440.60 | 449.18 | 438.22 | 447.24 | 328,555 | +6.67(+1.51%) |
Apr 12, 2021 | 433.44 | 442.19 | 430.21 | 440.57 | 326,919 | +4.51(+1.03%) |
Apr 09, 2021 | 432.07 | 436.15 | 428.13 | 436.06 | 241,394 | +3.12(+0.72%) |
Apr 08, 2021 | 430.56 | 438.48 | 427.79 | 432.94 | 317,377 | +7.62(+1.79%) |
Apr 07, 2021 | 425.37 | 429.06 | 421.24 | 425.32 | 195,476 | -2.58(-0.60%) |
Apr 06, 2021 | 428.84 | 430.22 | 423.30 | 427.89 | 238,986 | -0.50(-0.12%) |
Apr 05, 2021 | 419.43 | 430.81 | 417.07 | 428.39 | 531,166 | +11.73(+2.81%) |
Apr 01, 2021 | 411.87 | 427.27 | 410.04 | 416.67 | 422,620 | +9.01(+2.21%) |
Mar 31, 2021 | 407.25 | 413.55 | 405.09 | 407.65 | 406,605 | +1.72(+0.42%) |
Mar 30, 2021 | 410.50 | 411.49 | 402.74 | 405.93 | 301,931 | -8.61(-2.08%) |
Mar 29, 2021 | 411.61 | 416.69 | 406.69 | 414.55 | 329,160 | +1.46(+0.35%) |
Mar 26, 2021 | 401.06 | 413.56 | 400.51 | 413.09 | 416,140 | +12.47(+3.11%) |
Mar 25, 2021 | 411.25 | 412.13 | 397.26 | 400.62 | 398,339 | -11.65(-2.83%) |
Mar 24, 2021 | 409.29 | 413.91 | 406.01 | 412.27 | 394,521 | +3.18(+0.78%) |
Mar 23, 2021 | 405.80 | 412.38 | 402.07 | 409.09 | 374,329 | +1.36(+0.33%) |
Mar 22, 2021 | 397.95 | 408.07 | 397.95 | 407.73 | 489,603 | +8.75(+2.19%) |
Mar 19, 2021 | 395.56 | 403.64 | 395.45 | 398.98 | 733,336 | +4.61(+1.17%) |
Mar 18, 2021 | 398.18 | 399.65 | 392.41 | 394.37 | 376,524 | -7.34(-1.83%) |
Mar 17, 2021 | 403.38 | 404.86 | 395.88 | 401.71 | 361,404 | -3.31(-0.82%) |
Mar 16, 2021 | 409.36 | 414.77 | 401.60 | 405.03 | 393,914 | -2.89(-0.71%) |
Mar 15, 2021 | 402.88 | 408.58 | 397.46 | 407.92 | 335,146 | +2.94(+0.72%) |
Mar 12, 2021 | 398.18 | 405.07 | 392.80 | 404.98 | 581,321 | +6.29(+1.58%) |
Mar 11, 2021 | 399.93 | 402.21 | 392.80 | 398.69 | 485,678 | +0.23(+0.06%) |
Mar 10, 2021 | 407.37 | 409.92 | 398.15 | 398.45 | 309,316 | -4.57(-1.13%) |
Mar 09, 2021 | 395.72 | 405.24 | 393.82 | 403.02 | 521,997 | +11.56(+2.95%) |
Mar 08, 2021 | 402.51 | 402.81 | 391.05 | 391.46 | 631,561 | -11.75(-2.92%) |
Mar 05, 2021 | 400.44 | 404.99 | 388.92 | 403.22 | 651,877 | +5.56(+1.40%) |
Mar 04, 2021 | 396.10 | 403.37 | 391.00 | 397.66 | 812,480 | -0.70(-0.18%) |
Mar 03, 2021 | 404.86 | 410.87 | 398.08 | 398.36 | 834,365 | -8.84(-2.17%) |
Mar 02, 2021 | 408.35 | 417.65 | 399.00 | 407.20 | 746,961 | -1.19(-0.29%) |
Mar 01, 2021 | 406.50 | 410.67 | 401.57 | 408.38 | 352,679 | +5.36(+1.33%) |
Feb 26, 2021 | 399.44 | 408.92 | 398.08 | 403.02 | 680,985 | +7.99(+2.02%) |
Feb 25, 2021 | 406.21 | 408.83 | 389.39 | 395.03 | 932,234 | -10.63(-2.62%) |
Feb 24, 2021 | 400.45 | 405.97 | 394.21 | 405.66 | 494,354 | +2.02(+0.50%) |
Feb 23, 2021 | 400.45 | 404.97 | 393.45 | 403.64 | 376,562 | +1.51(+0.37%) |
Feb 22, 2021 | 415.74 | 417.81 | 400.67 | 402.13 | 479,684 | -18.83(-4.47%) |
Feb 19, 2021 | 427.24 | 430.58 | 420.00 | 420.96 | 530,615 | -4.45(-1.05%) |
Feb 18, 2021 | 427.80 | 432.09 | 424.29 | 425.42 | 403,439 | -0.96(-0.23%) |
Feb 17, 2021 | 423.62 | 429.67 | 422.27 | 426.38 | 409,915 | -1.55(-0.36%) |
Feb 16, 2021 | 426.25 | 432.47 | 423.60 | 427.93 | 625,580 | +5.97(+1.41%) |
Feb 12, 2021 | 411.55 | 422.38 | 411.55 | 421.96 | 305,705 | +7.68(+1.85%) |
Feb 11, 2021 | 409.59 | 415.12 | 404.28 | 414.29 | 434,551 | +6.99(+1.72%) |
Feb 10, 2021 | 409.67 | 409.67 | 397.77 | 407.30 | 487,360 | +1.64(+0.40%) |
Feb 09, 2021 | 410.88 | 416.62 | 402.37 | 405.66 | 429,102 | -4.62(-1.13%) |
Feb 08, 2021 | 418.78 | 421.92 | 407.58 | 410.28 | 346,442 | -6.87(-1.65%) |
Feb 05, 2021 | 417.48 | 420.56 | 415.14 | 417.15 | 453,458 | -0.37(-0.09%) |
Feb 04, 2021 | 405.80 | 420.05 | 405.80 | 417.52 | 471,128 | +12.93(+3.20%) |
Feb 03, 2021 | 410.91 | 414.19 | 403.33 | 404.59 | 643,065 | -8.02(-1.94%) |
Feb 02, 2021 | 407.66 | 419.56 | 406.17 | 412.61 | 767,534 | +8.62(+2.13%) |