Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 549.11 | 552.50 | 544.75 | 548.99 | 345,800 | -3.64(-0.66%) |
Apr 29, 2021 | 560.43 | 561.22 | 548.00 | 552.63 | 271,727 | -5.18(-0.93%) |
Apr 28, 2021 | 554.30 | 560.00 | 551.97 | 557.81 | 213,009 | +0.27(+0.05%) |
Apr 27, 2021 | 556.85 | 559.67 | 552.56 | 557.54 | 209,410 | -0.88(-0.16%) |
Apr 26, 2021 | 557.99 | 561.52 | 554.12 | 558.42 | 293,315 | -0.68(-0.12%) |
Apr 23, 2021 | 551.23 | 561.07 | 549.32 | 559.10 | 301,600 | +12.84(+2.35%) |
Apr 22, 2021 | 539.23 | 554.32 | 538.65 | 546.26 | 388,714 | +5.18(+0.96%) |
Apr 21, 2021 | 531.53 | 546.30 | 530.93 | 541.08 | 365,490 | +8.81(+1.66%) |
Apr 20, 2021 | 529.31 | 538.19 | 528.24 | 532.27 | 256,504 | +3.69(+0.70%) |
Apr 19, 2021 | 533.28 | 535.39 | 526.68 | 528.58 | 316,913 | -6.42(-1.20%) |
Apr 16, 2021 | 532.43 | 536.02 | 526.00 | 535.00 | 345,400 | +6.54(+1.24%) |
Apr 15, 2021 | 520.00 | 530.27 | 518.47 | 528.46 | 438,726 | +14.30(+2.78%) |
Apr 14, 2021 | 519.99 | 523.20 | 512.83 | 514.16 | 273,564 | -2.78(-0.54%) |
Apr 13, 2021 | 509.00 | 517.68 | 508.51 | 516.94 | 406,688 | +10.51(+2.08%) |
Apr 12, 2021 | 499.82 | 509.97 | 498.13 | 506.43 | 433,364 | +3.55(+0.71%) |
Apr 09, 2021 | 500.08 | 504.16 | 496.56 | 502.88 | 335,500 | +3.22(+0.64%) |
Apr 08, 2021 | 494.87 | 500.00 | 493.24 | 499.66 | 250,968 | +10.39(+2.12%) |
Apr 07, 2021 | 492.54 | 493.79 | 487.00 | 489.27 | 239,012 | -3.63(-0.74%) |
Apr 06, 2021 | 493.21 | 499.07 | 489.67 | 492.90 | 335,273 | +1.59(+0.32%) |
Apr 05, 2021 | 488.00 | 492.61 | 482.90 | 491.31 | 359,892 | +4.95(+1.02%) |
Apr 01, 2021 | 487.49 | 495.20 | 484.37 | 486.36 | 440,000 | -2.95(-0.60%) |
Mar 31, 2021 | 481.52 | 495.19 | 479.68 | 489.31 | 576,712 | +13.36(+2.81%) |
Mar 30, 2021 | 474.37 | 477.57 | 469.10 | 475.95 | 483,600 | -3.23(-0.67%) |
Mar 29, 2021 | 480.02 | 482.79 | 469.41 | 479.18 | 471,666 | -1.04(-0.22%) |
Mar 26, 2021 | 473.03 | 481.13 | 465.23 | 480.22 | 546,400 | +8.11(+1.72%) |
Mar 25, 2021 | 470.04 | 474.16 | 462.00 | 472.11 | 471,937 | -0.86(-0.18%) |
Mar 24, 2021 | 489.10 | 489.10 | 471.35 | 472.97 | 451,447 | -14.69(-3.01%) |
Mar 23, 2021 | 490.09 | 492.45 | 485.12 | 487.66 | 416,367 | -3.71(-0.76%) |
Mar 22, 2021 | 486.34 | 493.94 | 485.61 | 491.37 | 620,410 | +6.49(+1.34%) |
Mar 19, 2021 | 482.58 | 487.22 | 479.28 | 484.88 | 945,900 | +0.41(+0.08%) |
Mar 18, 2021 | 493.52 | 499.16 | 483.42 | 484.47 | 490,968 | -20.43(-4.05%) |
Mar 17, 2021 | 503.57 | 509.14 | 497.48 | 504.90 | 403,666 | -2.02(-0.40%) |
Mar 16, 2021 | 520.00 | 521.11 | 502.47 | 506.92 | 318,096 | -5.84(-1.14%) |
Mar 15, 2021 | 499.89 | 513.23 | 498.61 | 512.76 | 317,459 | +15.01(+3.02%) |
Mar 12, 2021 | 498.91 | 498.91 | 486.74 | 497.75 | 361,200 | -5.19(-1.03%) |
Mar 11, 2021 | 495.70 | 505.00 | 493.01 | 502.94 | 364,693 | +14.16(+2.90%) |
Mar 10, 2021 | 497.94 | 505.20 | 488.28 | 488.78 | 484,685 | -4.79(-0.97%) |
Mar 09, 2021 | 500.33 | 507.16 | 493.09 | 493.57 | 643,817 | +10.97(+2.27%) |
Mar 08, 2021 | 498.53 | 504.37 | 481.29 | 482.60 | 605,044 | -17.10(-3.42%) |
Mar 05, 2021 | 486.00 | 504.53 | 478.19 | 499.70 | 725,000 | +13.85(+2.85%) |
Mar 04, 2021 | 494.90 | 497.52 | 480.51 | 485.85 | 675,577 | -12.17(-2.44%) |
Mar 03, 2021 | 524.76 | 526.30 | 495.58 | 498.02 | 531,057 | -31.45(-5.94%) |
Mar 02, 2021 | 542.08 | 543.28 | 527.17 | 529.47 | 312,023 | -8.70(-1.62%) |
Mar 01, 2021 | 529.68 | 541.29 | 521.35 | 538.17 | 415,858 | +18.00(+3.46%) |
Feb 26, 2021 | 522.90 | 526.37 | 507.34 | 520.17 | 593,900 | +1.89(+0.36%) |
Feb 25, 2021 | 530.08 | 535.38 | 509.45 | 518.28 | 427,819 | -14.60(-2.74%) |
Feb 24, 2021 | 526.23 | 534.75 | 517.27 | 532.88 | 440,247 | +7.66(+1.46%) |
Feb 23, 2021 | 528.00 | 535.09 | 508.11 | 525.22 | 591,072 | -11.69(-2.18%) |
Feb 22, 2021 | 547.12 | 547.12 | 534.01 | 536.91 | 461,364 | -7.22(-1.33%) |
Feb 19, 2021 | 561.21 | 563.56 | 542.75 | 544.13 | 654,900 | -7.66(-1.39%) |
Feb 18, 2021 | 537.04 | 573.99 | 535.17 | 551.79 | 1,575,511 | +11.44(+2.12%) |
Feb 17, 2021 | 533.17 | 544.56 | 532.06 | 540.35 | 371,868 | +2.19(+0.41%) |
Feb 16, 2021 | 544.99 | 548.58 | 531.19 | 538.16 | 406,192 | -5.92(-1.09%) |
Feb 12, 2021 | 530.74 | 545.85 | 528.00 | 544.08 | 324,900 | +15.61(+2.95%) |
Feb 11, 2021 | 519.30 | 529.45 | 515.18 | 528.47 | 411,829 | +11.93(+2.31%) |
Feb 10, 2021 | 509.26 | 521.49 | 505.31 | 516.54 | 540,932 | +11.49(+2.28%) |
Feb 09, 2021 | 497.31 | 506.28 | 493.30 | 505.05 | 442,257 | +9.29(+1.87%) |
Feb 08, 2021 | 504.31 | 510.25 | 491.44 | 495.76 | 427,624 | -6.88(-1.37%) |
Feb 05, 2021 | 496.29 | 506.00 | 495.01 | 502.64 | 299,100 | +8.64(+1.75%) |
Feb 04, 2021 | 487.91 | 495.11 | 486.03 | 494.00 | 440,644 | +8.64(+1.78%) |
Feb 03, 2021 | 504.17 | 507.63 | 484.15 | 485.36 | 605,236 | -21.29(-4.20%) |
Feb 02, 2021 | 504.34 | 522.90 | 502.00 | 506.65 | 702,021 | +14.23(+2.89%) |