Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 492.00 | 493.94 | 484.40 | 488.40 | 33,965 | +9.20(+1.92%) |
Apr 29, 2021 | 497.40 | 498.40 | 473.40 | 479.20 | 54,318 | -17.00(-3.43%) |
Apr 28, 2021 | 502.20 | 506.80 | 490.80 | 496.20 | 36,001 | +4.60(+0.94%) |
Apr 27, 2021 | 482.80 | 494.20 | 482.80 | 491.60 | 42,493 | +17.40(+3.67%) |
Apr 26, 2021 | 444.80 | 476.00 | 444.00 | 474.20 | 37,305 | +20.20(+4.45%) |
Apr 23, 2021 | 458.40 | 465.60 | 453.80 | 454.00 | 19,585 | -7.60(-1.65%) |
Apr 22, 2021 | 439.20 | 469.40 | 438.20 | 461.60 | 37,979 | +16.00(+3.59%) |
Apr 21, 2021 | 442.20 | 447.00 | 438.00 | 445.60 | 45,899 | -7.80(-1.72%) |
Apr 20, 2021 | 455.20 | 458.80 | 451.62 | 453.40 | 17,525 | -2.80(-0.61%) |
Apr 19, 2021 | 446.00 | 459.20 | 445.20 | 456.20 | 34,264 | +15.00(+3.40%) |
Apr 16, 2021 | 440.00 | 442.60 | 436.22 | 441.20 | 38,055 | +7.00(+1.61%) |
Apr 15, 2021 | 420.00 | 437.00 | 415.40 | 434.20 | 45,265 | +11.80(+2.79%) |
Apr 14, 2021 | 428.20 | 430.80 | 420.90 | 422.40 | 39,483 | -1.80(-0.42%) |
Apr 13, 2021 | 419.00 | 429.58 | 418.20 | 424.20 | 40,661 | +17.00(+4.17%) |
Apr 12, 2021 | 413.40 | 413.60 | 399.20 | 407.20 | 38,784 | +12.40(+3.14%) |
Apr 09, 2021 | 404.00 | 404.00 | 394.20 | 394.80 | 26,390 | -1.60(-0.40%) |
Apr 08, 2021 | 396.20 | 400.20 | 388.20 | 396.40 | 47,793 | +2.60(+0.66%) |
Apr 07, 2021 | 387.60 | 403.80 | 386.20 | 393.80 | 98,146 | +15.00(+3.96%) |
Apr 06, 2021 | 407.00 | 407.20 | 375.80 | 378.80 | 117,465 | -15.40(-3.91%) |
Apr 05, 2021 | 416.40 | 416.40 | 386.80 | 394.20 | 77,333 | -38.60(-8.92%) |
Apr 01, 2021 | 435.20 | 443.20 | 424.80 | 432.80 | 59,895 | +8.80(+2.08%) |
Mar 31, 2021 | 421.00 | 430.60 | 415.60 | 424.00 | 34,071 | -6.80(-1.58%) |
Mar 30, 2021 | 433.20 | 438.20 | 422.40 | 430.80 | 37,368 | -5.20(-1.19%) |
Mar 29, 2021 | 430.40 | 441.60 | 418.27 | 436.00 | 39,998 | +5.00(+1.16%) |
Mar 26, 2021 | 433.40 | 435.42 | 426.20 | 431.00 | 22,980 | +2.60(+0.61%) |
Mar 25, 2021 | 415.80 | 433.00 | 408.00 | 428.40 | 43,334 | +17.40(+4.23%) |
Mar 24, 2021 | 416.60 | 421.60 | 411.00 | 411.00 | 38,108 | +1.20(+0.29%) |
Mar 23, 2021 | 421.40 | 426.00 | 408.00 | 409.80 | 55,184 | -17.20(-4.03%) |
Mar 22, 2021 | 414.60 | 433.20 | 412.20 | 427.00 | 58,452 | +11.20(+2.69%) |
Mar 19, 2021 | 390.60 | 416.00 | 389.40 | 415.80 | 55,700 | +17.80(+4.47%) |
Mar 18, 2021 | 382.40 | 409.40 | 379.60 | 398.00 | 114,263 | -11.40(-2.78%) |
Mar 17, 2021 | 415.60 | 419.20 | 400.80 | 409.40 | 48,268 | -12.40(-2.94%) |
Mar 16, 2021 | 409.60 | 424.60 | 406.80 | 421.80 | 80,940 | +16.80(+4.15%) |
Mar 15, 2021 | 415.60 | 415.60 | 399.20 | 405.00 | 109,813 | -30.00(-6.90%) |
Mar 12, 2021 | 457.40 | 461.60 | 432.80 | 435.00 | 81,125 | -25.40(-5.52%) |
Mar 11, 2021 | 462.60 | 472.20 | 452.40 | 460.40 | 49,399 | -7.40(-1.58%) |
Mar 10, 2021 | 450.00 | 474.40 | 444.80 | 467.80 | 67,487 | +6.60(+1.43%) |
Mar 09, 2021 | 454.80 | 468.60 | 450.20 | 461.20 | 46,768 | +1.40(+0.30%) |
Mar 08, 2021 | 452.80 | 461.00 | 449.00 | 459.80 | 41,439 | -14.60(-3.08%) |
Mar 05, 2021 | 487.80 | 490.80 | 467.04 | 474.40 | 32,165 | -14.80(-3.03%) |
Mar 04, 2021 | 497.80 | 501.60 | 468.60 | 489.20 | 67,524 | -22.60(-4.42%) |
Mar 03, 2021 | 523.80 | 526.80 | 509.40 | 511.80 | 44,109 | -12.00(-2.29%) |
Mar 02, 2021 | 510.00 | 527.80 | 507.40 | 523.80 | 62,378 | +22.80(+4.55%) |
Mar 01, 2021 | 490.20 | 505.40 | 488.60 | 501.00 | 46,592 | +4.60(+0.93%) |
Feb 26, 2021 | 485.40 | 503.60 | 481.20 | 496.40 | 42,095 | +1.00(+0.20%) |
Feb 25, 2021 | 499.40 | 516.00 | 494.00 | 495.40 | 65,700 | -12.40(-2.44%) |
Feb 24, 2021 | 519.00 | 521.60 | 502.80 | 507.80 | 70,238 | -21.80(-4.12%) |
Feb 23, 2021 | 536.00 | 538.20 | 522.20 | 529.60 | 46,204 | -21.40(-3.88%) |
Feb 22, 2021 | 539.20 | 562.60 | 531.00 | 551.00 | 63,469 | -16.60(-2.92%) |
Feb 19, 2021 | 574.00 | 581.40 | 561.00 | 567.60 | 82,925 | +17.80(+3.24%) |
Feb 18, 2021 | 572.00 | 572.00 | 548.60 | 549.80 | 100,994 | -32.60(-5.60%) |
Feb 17, 2021 | 562.00 | 589.00 | 552.40 | 582.40 | 91,189 | +17.80(+3.15%) |
Feb 16, 2021 | 579.60 | 579.60 | 541.60 | 564.60 | 139,801 | +29.00(+5.41%) |
Feb 12, 2021 | 526.60 | 547.80 | 516.04 | 535.60 | 79,775 | +21.80(+4.24%) |
Feb 11, 2021 | 555.40 | 555.80 | 510.60 | 513.80 | 150,292 | -33.40(-6.10%) |
Feb 10, 2021 | 525.40 | 550.80 | 518.60 | 547.20 | 79,045 | +36.80(+7.21%) |
Feb 09, 2021 | 507.60 | 521.00 | 500.40 | 510.40 | 82,813 | -22.40(-4.20%) |
Feb 08, 2021 | 531.00 | 539.20 | 517.20 | 532.80 | 92,490 | +4.20(+0.79%) |
Feb 05, 2021 | 592.60 | 592.60 | 519.00 | 528.60 | 187,550 | -30.60(-5.47%) |
Feb 04, 2021 | 502.60 | 566.20 | 495.00 | 559.20 | 181,695 | +66.40(+13.47%) |
Feb 03, 2021 | 513.00 | 516.60 | 484.00 | 492.80 | 135,601 | -23.40(-4.53%) |
Feb 02, 2021 | 567.80 | 569.60 | 506.00 | 516.20 | 145,528 | +8.60(+1.69%) |