Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 680.15 | 681.06 | 676.73 | 678.97 | 71,000 | -1.03(-0.15%) |
Apr 29, 2021 | 678.64 | 682.37 | 675.66 | 680.00 | 71,032 | +4.74(+0.70%) |
Apr 28, 2021 | 682.73 | 682.73 | 673.38 | 675.26 | 73,278 | -5.33(-0.78%) |
Apr 27, 2021 | 682.82 | 683.28 | 676.90 | 680.59 | 58,327 | +1.90(+0.28%) |
Apr 26, 2021 | 683.99 | 686.54 | 677.88 | 678.69 | 85,355 | -1.16(-0.17%) |
Apr 23, 2021 | 681.65 | 687.95 | 672.16 | 679.85 | 67,900 | -0.29(-0.04%) |
Apr 22, 2021 | 687.00 | 687.66 | 676.83 | 680.14 | 79,491 | -6.72(-0.98%) |
Apr 21, 2021 | 677.60 | 687.73 | 677.60 | 686.86 | 82,739 | +6.20(+0.91%) |
Apr 20, 2021 | 678.64 | 684.10 | 676.86 | 680.66 | 96,755 | +4.66(+0.69%) |
Apr 19, 2021 | 680.17 | 680.99 | 673.01 | 676.00 | 78,286 | -2.21(-0.33%) |
Apr 16, 2021 | 679.00 | 688.07 | 677.60 | 678.21 | 82,900 | +3.98(+0.59%) |
Apr 15, 2021 | 670.00 | 676.99 | 667.47 | 674.23 | 54,488 | +6.23(+0.93%) |
Apr 14, 2021 | 664.98 | 668.70 | 662.28 | 668.00 | 60,820 | +4.34(+0.65%) |
Apr 13, 2021 | 659.54 | 665.00 | 655.48 | 663.66 | 78,659 | +0.39(+0.06%) |
Apr 12, 2021 | 661.25 | 664.00 | 659.03 | 663.27 | 83,052 | +2.52(+0.38%) |
Apr 09, 2021 | 662.15 | 667.87 | 657.82 | 660.75 | 93,400 | +0.57(+0.09%) |
Apr 08, 2021 | 659.88 | 669.36 | 656.92 | 660.18 | 55,425 | -1.41(-0.21%) |
Apr 07, 2021 | 651.08 | 662.45 | 647.98 | 661.59 | 88,541 | +12.35(+1.90%) |
Apr 06, 2021 | 640.41 | 654.07 | 640.41 | 649.24 | 72,705 | +8.04(+1.25%) |
Apr 05, 2021 | 641.99 | 643.99 | 633.81 | 641.20 | 40,586 | +4.69(+0.74%) |
Apr 01, 2021 | 621.52 | 636.92 | 621.52 | 636.51 | 62,900 | +10.22(+1.63%) |
Mar 31, 2021 | 639.38 | 642.13 | 626.29 | 626.29 | 65,883 | -16.57(-2.58%) |
Mar 30, 2021 | 644.39 | 644.41 | 638.17 | 642.86 | 74,537 | +2.83(+0.44%) |
Mar 29, 2021 | 634.21 | 644.64 | 630.48 | 640.03 | 52,643 | -0.28(-0.04%) |
Mar 26, 2021 | 642.34 | 645.40 | 635.48 | 640.31 | 38,400 | +3.01(+0.47%) |
Mar 25, 2021 | 631.94 | 640.37 | 622.63 | 637.30 | 44,658 | +3.34(+0.53%) |
Mar 24, 2021 | 635.00 | 645.36 | 633.04 | 633.96 | 42,475 | +4.20(+0.67%) |
Mar 23, 2021 | 628.00 | 634.05 | 623.31 | 629.76 | 59,744 | -2.33(-0.37%) |
Mar 22, 2021 | 627.51 | 635.85 | 627.51 | 632.09 | 74,588 | -1.02(-0.16%) |
Mar 19, 2021 | 645.54 | 645.54 | 631.19 | 633.11 | 156,300 | -12.28(-1.90%) |
Mar 18, 2021 | 651.35 | 654.24 | 642.74 | 645.39 | 70,255 | -3.16(-0.49%) |
Mar 17, 2021 | 650.24 | 655.39 | 646.57 | 648.55 | 52,224 | -2.32(-0.36%) |
Mar 16, 2021 | 653.01 | 653.01 | 639.96 | 650.87 | 45,281 | -1.48(-0.23%) |
Mar 15, 2021 | 643.99 | 652.81 | 639.89 | 652.35 | 45,177 | +6.42(+0.99%) |
Mar 12, 2021 | 643.36 | 653.00 | 640.71 | 645.93 | 35,600 | +7.74(+1.21%) |
Mar 11, 2021 | 642.95 | 645.89 | 636.78 | 638.19 | 50,867 | -6.31(-0.98%) |
Mar 10, 2021 | 636.62 | 646.36 | 632.17 | 644.50 | 36,845 | +11.19(+1.77%) |
Mar 09, 2021 | 631.08 | 638.57 | 626.76 | 633.31 | 59,457 | -1.77(-0.28%) |
Mar 08, 2021 | 633.67 | 644.75 | 629.99 | 635.08 | 54,766 | +2.21(+0.35%) |
Mar 05, 2021 | 634.54 | 635.39 | 623.02 | 632.87 | 55,300 | +7.17(+1.15%) |
Mar 04, 2021 | 632.63 | 642.17 | 619.31 | 625.70 | 73,920 | -13.24(-2.07%) |
Mar 03, 2021 | 636.89 | 653.68 | 636.89 | 638.94 | 63,868 | -1.93(-0.30%) |
Mar 02, 2021 | 647.67 | 648.43 | 637.23 | 640.87 | 53,940 | -11.64(-1.78%) |
Mar 01, 2021 | 658.10 | 663.56 | 650.61 | 652.51 | 56,688 | +6.08(+0.94%) |
Feb 26, 2021 | 644.19 | 655.81 | 640.07 | 646.43 | 97,600 | -1.91(-0.29%) |
Feb 25, 2021 | 657.30 | 657.71 | 643.95 | 648.34 | 70,252 | -3.66(-0.56%) |
Feb 24, 2021 | 639.75 | 660.00 | 637.28 | 652.00 | 130,351 | +25.90(+4.14%) |
Feb 23, 2021 | 624.06 | 631.17 | 621.17 | 626.10 | 66,926 | +6.10(+0.98%) |
Feb 22, 2021 | 602.54 | 629.81 | 602.54 | 620.00 | 82,038 | +10.97(+1.80%) |
Feb 19, 2021 | 608.23 | 618.95 | 601.26 | 609.03 | 102,600 | +7.67(+1.28%) |
Feb 18, 2021 | 608.38 | 609.85 | 601.36 | 601.36 | 48,075 | -7.63(-1.25%) |
Feb 17, 2021 | 600.77 | 610.74 | 600.77 | 608.99 | 47,133 | +7.43(+1.24%) |
Feb 16, 2021 | 609.10 | 609.10 | 600.96 | 601.56 | 60,012 | -7.52(-1.23%) |
Feb 12, 2021 | 608.16 | 613.39 | 602.13 | 609.08 | 43,300 | -0.92(-0.15%) |
Feb 11, 2021 | 604.25 | 611.62 | 604.06 | 610.00 | 69,465 | +8.02(+1.33%) |
Feb 10, 2021 | 607.62 | 607.62 | 600.25 | 601.98 | 52,936 | -2.93(-0.48%) |
Feb 09, 2021 | 605.00 | 610.49 | 597.23 | 604.91 | 61,715 | +0.22(+0.04%) |
Feb 08, 2021 | 603.38 | 604.69 | 599.54 | 604.69 | 53,071 | +3.51(+0.58%) |
Feb 05, 2021 | 600.00 | 603.85 | 594.27 | 601.18 | 77,800 | +5.30(+0.89%) |
Feb 04, 2021 | 589.28 | 601.12 | 587.34 | 595.88 | 44,948 | +7.05(+1.20%) |
Feb 03, 2021 | 581.73 | 591.07 | 581.73 | 588.83 | 51,834 | +2.59(+0.44%) |
Feb 02, 2021 | 582.51 | 592.30 | 578.51 | 586.24 | 70,496 | +10.75(+1.87%) |