Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 647.02 | 675.00 | 646.32 | 657.16 | 559,600 | +2.15(+0.33%) |
Apr 29, 2021 | 665.00 | 675.00 | 637.91 | 655.01 | 438,124 | -25.81(-3.79%) |
Apr 28, 2021 | 673.60 | 689.00 | 665.50 | 680.82 | 296,995 | +3.83(+0.57%) |
Apr 27, 2021 | 673.00 | 685.00 | 655.00 | 676.99 | 511,083 | +18.17(+2.76%) |
Apr 26, 2021 | 636.76 | 659.80 | 628.00 | 658.82 | 477,784 | +45.78(+7.47%) |
Apr 23, 2021 | 575.89 | 618.40 | 569.00 | 613.04 | 661,800 | +14.84(+2.48%) |
Apr 22, 2021 | 642.01 | 650.50 | 594.00 | 598.20 | 713,851 | -52.26(-8.03%) |
Apr 21, 2021 | 628.40 | 665.46 | 628.40 | 650.46 | 412,502 | +4.01(+0.62%) |
Apr 20, 2021 | 639.00 | 648.00 | 614.00 | 646.45 | 552,237 | +8.93(+1.40%) |
Apr 19, 2021 | 650.04 | 665.00 | 623.50 | 637.52 | 878,951 | -56.10(-8.09%) |
Apr 16, 2021 | 707.10 | 720.00 | 685.00 | 693.62 | 762,700 | -46.53(-6.29%) |
Apr 15, 2021 | 753.17 | 754.94 | 709.00 | 740.15 | 685,090 | +4.65(+0.63%) |
Apr 14, 2021 | 880.98 | 882.10 | 730.00 | 735.50 | 1,579,877 | -113.04(-13.32%) |
Apr 13, 2021 | 745.00 | 869.99 | 734.79 | 848.54 | 1,697,398 | +130.30(+18.14%) |
Apr 12, 2021 | 735.19 | 745.94 | 704.85 | 718.24 | 480,687 | +7.24(+1.02%) |
Apr 09, 2021 | 709.99 | 720.00 | 689.46 | 711.00 | 344,600 | +20.88(+3.03%) |
Apr 08, 2021 | 670.70 | 702.71 | 664.38 | 690.12 | 435,864 | +33.92(+5.17%) |
Apr 07, 2021 | 678.00 | 695.57 | 652.00 | 656.20 | 450,724 | -48.38(-6.87%) |
Apr 06, 2021 | 721.19 | 721.19 | 676.99 | 704.58 | 593,545 | -15.97(-2.22%) |
Apr 05, 2021 | 709.75 | 736.03 | 693.29 | 720.55 | 485,596 | +16.99(+2.41%) |
Apr 01, 2021 | 688.46 | 725.83 | 687.46 | 703.56 | 402,300 | +24.76(+3.65%) |
Mar 31, 2021 | 647.61 | 694.21 | 641.38 | 678.80 | 560,838 | +24.82(+3.80%) |
Mar 30, 2021 | 642.46 | 666.80 | 620.31 | 653.98 | 562,471 | +22.64(+3.59%) |
Mar 29, 2021 | 658.86 | 662.93 | 627.23 | 631.34 | 442,805 | +7.34(+1.18%) |
Mar 26, 2021 | 626.00 | 642.30 | 600.38 | 624.00 | 524,100 | +3.09(+0.50%) |
Mar 25, 2021 | 580.70 | 626.41 | 566.00 | 620.91 | 880,549 | -0.66(-0.11%) |
Mar 24, 2021 | 705.32 | 710.50 | 615.22 | 621.57 | 703,720 | -55.64(-8.22%) |
Mar 23, 2021 | 716.81 | 735.35 | 670.01 | 677.21 | 716,249 | -47.35(-6.54%) |
Mar 22, 2021 | 767.20 | 775.00 | 721.50 | 724.56 | 498,060 | -52.48(-6.75%) |
Mar 19, 2021 | 749.53 | 785.27 | 714.54 | 777.04 | 956,500 | +44.99(+6.15%) |
Mar 18, 2021 | 754.52 | 808.99 | 728.01 | 732.05 | 619,826 | -38.94(-5.05%) |
Mar 17, 2021 | 702.23 | 785.07 | 698.27 | 770.99 | 539,929 | +46.70(+6.45%) |
Mar 16, 2021 | 758.79 | 770.00 | 701.43 | 724.29 | 414,078 | -44.72(-5.82%) |
Mar 15, 2021 | 788.33 | 809.00 | 763.66 | 769.01 | 439,282 | -14.99(-1.91%) |
Mar 12, 2021 | 759.80 | 810.00 | 750.03 | 784.00 | 467,500 | -19.75(-2.46%) |
Mar 11, 2021 | 775.00 | 805.00 | 761.13 | 803.75 | 523,755 | +47.20(+6.24%) |
Mar 10, 2021 | 751.60 | 759.03 | 711.00 | 756.55 | 640,396 | +40.56(+5.66%) |
Mar 09, 2021 | 686.57 | 735.48 | 681.75 | 715.99 | 867,977 | +91.80(+14.71%) |
Mar 08, 2021 | 645.01 | 669.46 | 617.00 | 624.19 | 669,388 | +3.95(+0.64%) |
Mar 05, 2021 | 657.65 | 663.00 | 537.22 | 620.24 | 1,354,700 | -25.42(-3.94%) |
Mar 04, 2021 | 712.98 | 737.99 | 610.00 | 645.66 | 1,211,230 | -85.91(-11.74%) |
Mar 03, 2021 | 781.78 | 798.00 | 727.81 | 731.57 | 768,537 | -16.93(-2.26%) |
Mar 02, 2021 | 815.10 | 817.49 | 741.07 | 748.50 | 642,270 | -33.94(-4.34%) |
Mar 01, 2021 | 798.40 | 805.00 | 758.88 | 782.44 | 760,940 | +32.03(+4.27%) |
Feb 26, 2021 | 687.12 | 804.06 | 681.14 | 750.41 | 1,178,300 | +18.80(+2.57%) |
Feb 25, 2021 | 840.94 | 845.00 | 726.10 | 731.61 | 773,243 | -86.08(-10.53%) |
Feb 24, 2021 | 734.00 | 822.15 | 715.88 | 817.69 | 1,193,988 | +126.46(+18.29%) |
Feb 23, 2021 | 800.01 | 801.58 | 660.00 | 691.23 | 1,870,295 | -184.77(-21.09%) |
Feb 22, 2021 | 871.00 | 932.28 | 865.00 | 876.00 | 761,803 | -87.72(-9.10%) |
Feb 19, 2021 | 945.00 | 1008 | 914.59 | 963.72 | 1,153,000 | +35.94(+3.87%) |
Feb 18, 2021 | 926.90 | 960.00 | 902.06 | 927.78 | 793,548 | -14.02(-1.49%) |
Feb 17, 2021 | 938.67 | 954.00 | 878.00 | 941.80 | 1,816,370 | -13.20(-1.38%) |
Feb 16, 2021 | 1071 | 1083 | 954.23 | 955.00 | 1,495,611 | -79.31(-7.67%) |
Feb 12, 2021 | 1016 | 1045 | 961.01 | 1034 | 767,400 | +24.37(+2.41%) |
Feb 11, 2021 | 1137 | 1140 | 977.02 | 1010 | 1,603,934 | +35.46(+3.64%) |
Feb 10, 2021 | 1196 | 1199 | 950.36 | 974.48 | 2,287,433 | -298.46(-23.45%) |
Feb 09, 2021 | 1138 | 1315 | 1065 | 1273 | 2,310,558 | +231.94(+22.28%) |
Feb 08, 2021 | 925.83 | 1050 | 890.01 | 1041 | 2,056,162 | +235.00(+29.16%) |
Feb 05, 2021 | 771.18 | 806.01 | 745.02 | 806.00 | 766,600 | +40.41(+5.28%) |
Feb 04, 2021 | 770.90 | 771.23 | 717.50 | 765.59 | 635,418 | +24.40(+3.29%) |
Feb 03, 2021 | 701.64 | 753.83 | 695.99 | 741.19 | 912,043 | +53.27(+7.74%) |
Feb 02, 2021 | 650.01 | 691.28 | 638.17 | 687.92 | 532,145 | +53.36(+8.41%) |