Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 607.96 | 609.57 | 607.96 | 609.57 | 4,609 | -7.83(-1.27%) |
Apr 29, 2021 | 617.18 | 617.40 | 616.90 | 617.40 | 3,148 | +7.31(+1.20%) |
Apr 28, 2021 | 619.05 | 619.05 | 610.09 | 610.09 | 2,769 | -9.26(-1.49%) |
Apr 27, 2021 | 619.18 | 624.78 | 615.74 | 619.35 | 12,073 | -1.20(-0.19%) |
Apr 26, 2021 | 634.68 | 637.67 | 616.17 | 620.55 | 11,289 | -3.91(-0.63%) |
Apr 23, 2021 | 632.39 | 639.54 | 624.46 | 624.46 | 9,219 | -7.70(-1.22%) |
Apr 22, 2021 | 634.76 | 640.12 | 629.47 | 632.17 | 5,610 | -8.32(-1.30%) |
Apr 21, 2021 | 626.96 | 640.92 | 624.18 | 640.49 | 8,396 | +18.53(+2.98%) |
Apr 20, 2021 | 612.25 | 621.96 | 612.25 | 621.96 | 2,799 | -1.36(-0.22%) |
Apr 19, 2021 | 636.14 | 636.14 | 618.54 | 623.32 | 4,070 | -16.04(-2.51%) |
Apr 16, 2021 | 629.47 | 639.35 | 629.47 | 639.35 | 3,142 | +12.22(+1.95%) |
Apr 15, 2021 | 621.75 | 627.14 | 621.75 | 627.14 | 1,794 | +10.97(+1.78%) |
Apr 14, 2021 | 619.13 | 622.07 | 616.17 | 616.17 | 2,652 | +0.39(+0.06%) |
Apr 13, 2021 | 620.31 | 620.31 | 615.78 | 615.78 | 1,594 | +0.00(+0.00%) |
Apr 12, 2021 | 623.06 | 632.08 | 615.78 | 615.78 | 3,801 | +1.05(+0.17%) |
Apr 09, 2021 | 616.01 | 616.01 | 610.56 | 614.73 | 2,409 | +2.01(+0.33%) |
Apr 08, 2021 | 612.71 | 612.71 | 612.71 | 612.71 | 1,499 | -0.11(-0.02%) |
Apr 07, 2021 | 613.72 | 617.29 | 612.82 | 612.82 | 2,580 | -3.82(-0.62%) |
Apr 06, 2021 | 619.50 | 619.50 | 616.64 | 616.64 | 2,471 | -3.00(-0.48%) |
Apr 05, 2021 | 619.65 | 622.12 | 619.63 | 619.63 | 3,718 | +5.48(+0.89%) |
Apr 01, 2021 | 614.54 | 621.22 | 614.15 | 614.15 | 6,704 | +2.00(+0.33%) |
Mar 31, 2021 | 618.02 | 634.32 | 612.16 | 612.16 | 11,783 | -4.03(-0.65%) |
Mar 30, 2021 | 607.00 | 621.37 | 607.00 | 616.19 | 7,094 | +5.27(+0.86%) |
Mar 29, 2021 | 605.76 | 610.92 | 602.13 | 610.92 | 6,681 | -1.93(-0.31%) |
Mar 26, 2021 | 612.55 | 615.20 | 612.55 | 612.85 | 3,352 | -2.17(-0.35%) |
Mar 25, 2021 | 622.40 | 624.65 | 607.60 | 615.01 | 9,403 | -2.59(-0.42%) |
Mar 24, 2021 | 625.23 | 630.30 | 614.25 | 617.60 | 8,566 | +0.59(+0.10%) |
Mar 23, 2021 | 632.86 | 632.86 | 614.37 | 617.01 | 4,766 | -9.18(-1.47%) |
Mar 22, 2021 | 636.84 | 636.84 | 626.19 | 626.19 | 4,580 | -12.16(-1.91%) |
Mar 19, 2021 | 656.00 | 656.00 | 637.43 | 638.35 | 21,580 | +6.25(+0.99%) |
Mar 18, 2021 | 638.36 | 641.65 | 632.10 | 632.10 | 9,953 | -13.06(-2.02%) |
Mar 17, 2021 | 643.99 | 645.63 | 636.11 | 645.16 | 15,392 | +5.73(+0.90%) |
Mar 16, 2021 | 644.61 | 644.61 | 632.48 | 639.43 | 11,130 | -3.55(-0.55%) |
Mar 15, 2021 | 661.11 | 661.11 | 636.69 | 642.98 | 13,356 | -10.88(-1.66%) |
Mar 12, 2021 | 645.35 | 665.52 | 641.98 | 653.86 | 10,790 | +5.52(+0.85%) |
Mar 11, 2021 | 614.46 | 648.35 | 614.46 | 648.35 | 33,212 | +29.11(+4.70%) |
Mar 10, 2021 | 604.76 | 627.42 | 604.58 | 619.24 | 54,123 | +5.59(+0.91%) |
Mar 09, 2021 | 594.74 | 622.67 | 594.74 | 613.65 | 27,742 | +23.17(+3.92%) |
Mar 08, 2021 | 597.68 | 605.78 | 590.49 | 590.49 | 22,225 | -12.09(-2.01%) |
Mar 05, 2021 | 585.82 | 602.58 | 585.30 | 602.58 | 8,927 | +13.04(+2.21%) |
Mar 04, 2021 | 603.07 | 613.68 | 589.53 | 589.53 | 12,254 | -14.27(-2.36%) |
Mar 03, 2021 | 604.82 | 604.82 | 585.54 | 603.81 | 9,039 | +4.39(+0.73%) |
Mar 02, 2021 | 608.22 | 613.72 | 599.42 | 599.42 | 5,172 | -8.79(-1.44%) |
Mar 01, 2021 | 596.20 | 613.45 | 588.02 | 608.21 | 7,688 | +13.24(+2.23%) |
Feb 26, 2021 | 610.15 | 610.15 | 594.96 | 594.96 | 5,461 | -14.38(-2.36%) |
Feb 25, 2021 | 624.48 | 624.48 | 609.34 | 609.34 | 8,419 | -15.99(-2.56%) |
Feb 24, 2021 | 599.88 | 625.33 | 599.87 | 625.33 | 9,482 | +24.92(+4.15%) |
Feb 23, 2021 | 589.54 | 605.70 | 587.48 | 600.42 | 10,861 | +8.86(+1.50%) |
Feb 22, 2021 | 590.30 | 599.84 | 587.31 | 591.55 | 5,277 | -7.41(-1.24%) |
Feb 19, 2021 | 610.62 | 614.10 | 598.96 | 598.96 | 4,201 | -12.28(-2.01%) |
Feb 18, 2021 | 618.86 | 620.66 | 611.24 | 611.24 | 3,719 | -11.27(-1.81%) |
Feb 17, 2021 | 628.12 | 629.33 | 622.52 | 622.52 | 4,185 | +2.32(+0.37%) |
Feb 16, 2021 | 628.88 | 628.88 | 620.19 | 620.19 | 3,400 | -10.19(-1.62%) |
Feb 12, 2021 | 655.34 | 655.37 | 630.38 | 630.38 | 4,936 | -25.04(-3.82%) |
Feb 11, 2021 | 666.46 | 666.46 | 652.18 | 655.42 | 5,339 | +0.38(+0.06%) |
Feb 10, 2021 | 655.04 | 655.04 | 655.04 | 655.04 | 2,470 | +0.75(+0.11%) |
Feb 09, 2021 | 680.20 | 680.20 | 654.29 | 654.29 | 3,144 | -8.37(-1.26%) |
Feb 08, 2021 | 665.93 | 673.15 | 657.42 | 662.66 | 6,771 | -1.61(-0.24%) |
Feb 05, 2021 | 635.94 | 664.26 | 635.94 | 664.26 | 4,726 | +31.12(+4.92%) |
Feb 04, 2021 | 606.53 | 636.48 | 606.53 | 633.14 | 7,828 | +20.90(+3.41%) |
Feb 03, 2021 | 611.21 | 612.24 | 608.88 | 612.24 | 4,705 | -4.62(-0.75%) |
Feb 02, 2021 | 612.30 | 624.12 | 604.59 | 616.86 | 7,753 | +9.33(+1.54%) |