Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 483.44 | 504.23 | 473.24 | 474.61 | 115,485 | -19.19(-3.89%) |
Apr 29, 2021 | 492.72 | 509.27 | 484.43 | 493.81 | 158,610 | +16.09(+3.37%) |
Apr 28, 2021 | 480.22 | 488.31 | 472.90 | 477.71 | 97,636 | -0.55(-0.12%) |
Apr 27, 2021 | 473.05 | 479.00 | 462.85 | 478.26 | 128,318 | +8.50(+1.81%) |
Apr 26, 2021 | 472.46 | 490.31 | 466.26 | 469.76 | 211,495 | +7.80(+1.69%) |
Apr 23, 2021 | 414.15 | 470.69 | 413.54 | 461.96 | 234,125 | +47.90(+11.57%) |
Apr 22, 2021 | 438.71 | 439.80 | 413.33 | 414.06 | 126,227 | -22.22(-5.09%) |
Apr 21, 2021 | 399.75 | 438.12 | 392.25 | 436.28 | 137,162 | +32.26(+7.99%) |
Apr 20, 2021 | 449.54 | 449.54 | 397.41 | 404.01 | 274,548 | -53.02(-11.60%) |
Apr 19, 2021 | 463.29 | 481.78 | 448.76 | 457.03 | 163,644 | -8.85(-1.90%) |
Apr 16, 2021 | 464.19 | 473.22 | 453.93 | 465.88 | 146,236 | +14.69(+3.26%) |
Apr 15, 2021 | 466.09 | 466.09 | 425.00 | 451.19 | 185,615 | -7.21(-1.57%) |
Apr 14, 2021 | 445.11 | 474.88 | 445.11 | 458.40 | 158,215 | +13.41(+3.01%) |
Apr 13, 2021 | 466.85 | 467.00 | 437.17 | 444.99 | 152,171 | -28.94(-6.11%) |
Apr 12, 2021 | 466.09 | 481.30 | 465.04 | 473.93 | 121,504 | +11.89(+2.57%) |
Apr 09, 2021 | 456.58 | 463.23 | 448.97 | 462.04 | 103,605 | +15.79(+3.54%) |
Apr 08, 2021 | 440.23 | 449.54 | 415.65 | 446.25 | 121,676 | +2.64(+0.60%) |
Apr 07, 2021 | 452.43 | 461.80 | 438.08 | 443.60 | 84,171 | -7.32(-1.62%) |
Apr 06, 2021 | 451.25 | 462.64 | 439.85 | 450.93 | 89,945 | -3.12(-0.69%) |
Apr 05, 2021 | 469.67 | 477.03 | 444.32 | 454.05 | 121,793 | +4.26(+0.95%) |
Apr 01, 2021 | 432.95 | 451.57 | 432.02 | 449.78 | 111,070 | +9.06(+2.05%) |
Mar 31, 2021 | 456.35 | 460.57 | 436.45 | 440.73 | 104,803 | -13.68(-3.01%) |
Mar 30, 2021 | 435.63 | 462.17 | 435.63 | 454.41 | 118,176 | +31.12(+7.35%) |
Mar 29, 2021 | 446.44 | 457.35 | 409.02 | 423.28 | 194,628 | -44.71(-9.55%) |
Mar 26, 2021 | 461.79 | 476.08 | 446.94 | 467.99 | 189,497 | +25.83(+5.84%) |
Mar 25, 2021 | 398.32 | 448.36 | 388.01 | 442.16 | 203,574 | +35.18(+8.64%) |
Mar 24, 2021 | 428.52 | 454.65 | 406.60 | 406.98 | 150,843 | -6.94(-1.68%) |
Mar 23, 2021 | 453.72 | 454.86 | 406.16 | 413.92 | 204,992 | -47.06(-10.21%) |
Mar 22, 2021 | 498.31 | 499.59 | 449.74 | 460.98 | 269,182 | -48.92(-9.59%) |
Mar 19, 2021 | 509.65 | 526.35 | 475.39 | 509.90 | 213,210 | -12.72(-2.43%) |
Mar 18, 2021 | 535.75 | 583.51 | 513.18 | 522.62 | 272,081 | +9.27(+1.81%) |
Mar 17, 2021 | 518.56 | 531.53 | 497.78 | 513.36 | 140,983 | +9.53(+1.89%) |
Mar 16, 2021 | 518.45 | 518.45 | 483.86 | 503.82 | 188,070 | -23.41(-4.44%) |
Mar 15, 2021 | 557.20 | 557.20 | 507.32 | 527.24 | 179,949 | -18.27(-3.35%) |
Mar 12, 2021 | 536.71 | 554.53 | 530.67 | 545.51 | 133,328 | +30.82(+5.99%) |
Mar 11, 2021 | 506.54 | 521.81 | 489.43 | 514.68 | 109,460 | +10.52(+2.09%) |
Mar 10, 2021 | 480.10 | 505.74 | 473.06 | 504.16 | 148,798 | +32.40(+6.87%) |
Mar 09, 2021 | 491.90 | 494.50 | 446.09 | 471.77 | 191,037 | -29.81(-5.94%) |
Mar 08, 2021 | 484.91 | 523.86 | 473.51 | 501.58 | 200,014 | +36.84(+7.93%) |
Mar 05, 2021 | 459.00 | 469.67 | 411.51 | 464.74 | 176,244 | +34.45(+8.01%) |
Mar 04, 2021 | 454.54 | 465.50 | 407.54 | 430.29 | 167,489 | -19.18(-4.27%) |
Mar 03, 2021 | 444.86 | 482.70 | 444.55 | 449.47 | 133,394 | +11.87(+2.71%) |
Mar 02, 2021 | 451.52 | 452.87 | 434.98 | 437.60 | 64,400 | -13.58(-3.01%) |
Mar 01, 2021 | 436.40 | 458.07 | 430.92 | 451.18 | 127,253 | +42.16(+10.31%) |
Feb 26, 2021 | 428.30 | 436.88 | 395.85 | 409.02 | 156,076 | -29.57(-6.74%) |
Feb 25, 2021 | 502.28 | 502.28 | 436.27 | 438.59 | 219,815 | -42.71(-8.87%) |
Feb 24, 2021 | 450.70 | 485.31 | 447.70 | 481.30 | 213,643 | +41.04(+9.32%) |
Feb 23, 2021 | 438.42 | 443.62 | 421.29 | 440.26 | 182,305 | +13.14(+3.08%) |
Feb 22, 2021 | 400.36 | 435.30 | 398.99 | 427.12 | 135,992 | +24.67(+6.13%) |
Feb 19, 2021 | 376.39 | 404.08 | 375.12 | 402.45 | 102,102 | +34.79(+9.46%) |
Feb 18, 2021 | 371.82 | 378.33 | 358.69 | 367.66 | 87,736 | -13.29(-3.49%) |
Feb 17, 2021 | 384.28 | 393.87 | 373.26 | 380.95 | 89,467 | -5.17(-1.34%) |
Feb 16, 2021 | 369.05 | 389.31 | 366.46 | 386.12 | 112,727 | +31.62(+8.92%) |
Feb 12, 2021 | 343.56 | 359.91 | 343.27 | 354.50 | 108,000 | +9.63(+2.79%) |
Feb 11, 2021 | 356.64 | 359.53 | 329.75 | 344.87 | 151,213 | -7.16(-2.03%) |
Feb 10, 2021 | 356.97 | 367.09 | 345.67 | 352.03 | 134,598 | -0.25(-0.07%) |
Feb 09, 2021 | 336.15 | 353.13 | 331.50 | 352.28 | 109,402 | +11.81(+3.47%) |
Feb 08, 2021 | 326.56 | 340.46 | 322.84 | 340.46 | 102,489 | +20.47(+6.40%) |
Feb 05, 2021 | 327.23 | 333.21 | 313.71 | 319.99 | 132,907 | -1.54(-0.48%) |
Feb 04, 2021 | 300.03 | 325.21 | 299.73 | 321.53 | 203,586 | +27.86(+9.49%) |
Feb 03, 2021 | 289.11 | 294.39 | 279.60 | 293.67 | 146,315 | +7.48(+2.61%) |
Feb 02, 2021 | 277.26 | 290.98 | 271.76 | 286.19 | 146,138 | +20.72(+7.80%) |