Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 462.25 | 471.88 | 461.78 | 466.98 | 2,109,296 | +5.80(+1.26%) |
Apr 29, 2021 | 474.32 | 476.46 | 458.41 | 461.18 | 3,382,669 | -21.26(-4.41%) |
Apr 28, 2021 | 486.17 | 488.19 | 481.69 | 482.44 | 1,153,395 | -4.39(-0.90%) |
Apr 27, 2021 | 492.17 | 493.08 | 486.72 | 486.83 | 985,110 | -3.79(-0.77%) |
Apr 26, 2021 | 485.68 | 492.82 | 483.22 | 490.62 | 1,683,205 | +5.91(+1.22%) |
Apr 23, 2021 | 482.05 | 486.97 | 480.82 | 484.71 | 1,219,237 | +3.85(+0.80%) |
Apr 22, 2021 | 476.20 | 485.44 | 475.58 | 480.86 | 1,094,808 | +3.77(+0.79%) |
Apr 21, 2021 | 480.90 | 482.55 | 473.18 | 477.09 | 1,321,516 | -1.94(-0.40%) |
Apr 20, 2021 | 484.32 | 486.61 | 478.54 | 479.02 | 1,474,761 | -5.24(-1.08%) |
Apr 19, 2021 | 486.61 | 491.33 | 482.72 | 484.27 | 1,688,958 | -5.24(-1.07%) |
Apr 16, 2021 | 494.63 | 495.55 | 487.51 | 489.51 | 2,608,551 | -1.45(-0.30%) |
Apr 15, 2021 | 481.64 | 494.60 | 480.65 | 490.96 | 2,396,076 | +16.23(+3.42%) |
Apr 14, 2021 | 480.65 | 489.79 | 470.17 | 474.73 | 1,756,655 | -6.76(-1.40%) |
Apr 13, 2021 | 475.28 | 484.32 | 474.74 | 481.50 | 1,850,142 | +8.81(+1.86%) |
Apr 12, 2021 | 474.82 | 477.88 | 471.28 | 472.69 | 1,170,617 | -2.88(-0.61%) |
Apr 09, 2021 | 469.20 | 475.82 | 467.79 | 475.57 | 1,155,496 | +7.32(+1.56%) |
Apr 08, 2021 | 468.58 | 472.50 | 466.54 | 468.25 | 1,348,753 | +5.09(+1.10%) |
Apr 07, 2021 | 463.77 | 467.56 | 459.25 | 463.15 | 1,814,371 | -2.34(-0.50%) |
Apr 06, 2021 | 464.71 | 469.73 | 460.38 | 465.50 | 1,158,602 | +3.33(+0.72%) |
Apr 05, 2021 | 457.05 | 464.21 | 457.05 | 462.17 | 1,520,104 | +9.03(+1.99%) |
Apr 01, 2021 | 458.06 | 458.92 | 452.93 | 453.14 | 1,000,120 | -0.08(-0.02%) |
Mar 31, 2021 | 452.92 | 457.65 | 449.87 | 453.22 | 1,574,473 | +4.88(+1.09%) |
Mar 30, 2021 | 451.88 | 455.18 | 447.61 | 448.35 | 1,458,335 | -7.05(-1.55%) |
Mar 29, 2021 | 453.33 | 457.76 | 447.11 | 455.40 | 1,940,495 | -1.48(-0.32%) |
Mar 26, 2021 | 441.52 | 457.44 | 439.20 | 456.88 | 1,762,999 | +17.65(+4.02%) |
Mar 25, 2021 | 441.71 | 441.71 | 431.62 | 439.23 | 1,692,404 | -3.06(-0.69%) |
Mar 24, 2021 | 447.36 | 451.58 | 441.91 | 442.29 | 1,558,499 | -6.59(-1.47%) |
Mar 23, 2021 | 450.97 | 454.96 | 447.38 | 448.88 | 1,164,422 | -2.63(-0.58%) |
Mar 22, 2021 | 441.93 | 453.23 | 440.03 | 451.51 | 1,441,764 | +9.58(+2.17%) |
Mar 19, 2021 | 444.07 | 447.27 | 441.69 | 441.93 | 2,711,866 | -0.73(-0.17%) |
Mar 18, 2021 | 437.92 | 450.38 | 435.30 | 442.67 | 2,141,673 | +3.12(+0.71%) |
Mar 17, 2021 | 439.75 | 442.81 | 437.16 | 439.55 | 1,889,338 | -3.79(-0.86%) |
Mar 16, 2021 | 452.14 | 452.57 | 438.94 | 443.34 | 2,419,149 | -6.35(-1.41%) |
Mar 15, 2021 | 444.32 | 452.04 | 442.67 | 449.69 | 1,713,691 | +2.57(+0.58%) |
Mar 12, 2021 | 451.57 | 453.69 | 444.15 | 447.11 | 1,589,208 | -9.96(-2.18%) |
Mar 11, 2021 | 446.63 | 459.76 | 444.65 | 457.07 | 2,636,846 | +19.28(+4.40%) |
Mar 10, 2021 | 451.58 | 456.33 | 437.43 | 437.79 | 2,780,081 | -6.97(-1.57%) |
Mar 09, 2021 | 446.63 | 457.61 | 444.37 | 444.75 | 2,884,420 | +8.20(+1.88%) |
Mar 08, 2021 | 442.27 | 450.69 | 436.16 | 436.55 | 1,583,981 | -6.97(-1.57%) |
Mar 05, 2021 | 441.67 | 445.49 | 430.27 | 443.52 | 2,769,854 | +5.37(+1.23%) |
Mar 04, 2021 | 442.74 | 448.54 | 435.71 | 438.15 | 2,527,120 | -9.43(-2.11%) |
Mar 03, 2021 | 458.76 | 461.52 | 447.32 | 447.58 | 2,015,134 | -11.07(-2.41%) |
Mar 02, 2021 | 456.55 | 463.81 | 454.65 | 458.65 | 1,731,216 | +2.53(+0.55%) |
Mar 01, 2021 | 450.79 | 457.15 | 450.54 | 456.12 | 1,318,696 | +9.41(+2.11%) |
Feb 26, 2021 | 451.31 | 452.49 | 445.47 | 446.71 | 2,169,254 | -1.38(-0.31%) |
Feb 25, 2021 | 454.32 | 454.57 | 445.18 | 448.09 | 2,164,153 | -5.15(-1.14%) |
Feb 24, 2021 | 467.30 | 469.81 | 451.19 | 453.24 | 2,445,058 | -2.13(-0.47%) |
Feb 23, 2021 | 455.36 | 457.93 | 449.65 | 455.37 | 2,070,868 | -4.44(-0.96%) |
Feb 22, 2021 | 471.21 | 472.68 | 458.30 | 459.81 | 2,143,290 | -15.46(-3.25%) |
Feb 19, 2021 | 485.48 | 486.23 | 474.48 | 475.27 | 1,932,379 | -9.87(-2.03%) |
Feb 18, 2021 | 494.12 | 495.81 | 484.67 | 485.14 | 1,476,840 | -9.59(-1.94%) |
Feb 17, 2021 | 493.85 | 501.77 | 490.39 | 494.73 | 1,014,376 | -1.61(-0.32%) |
Feb 16, 2021 | 506.18 | 509.76 | 494.59 | 496.33 | 1,478,396 | -7.69(-1.53%) |
Feb 12, 2021 | 490.46 | 507.45 | 490.04 | 504.02 | 1,776,007 | +13.68(+2.79%) |
Feb 11, 2021 | 484.51 | 490.81 | 480.47 | 490.35 | 1,034,880 | +9.10(+1.89%) |
Feb 10, 2021 | 490.54 | 490.54 | 480.19 | 481.25 | 1,690,462 | -4.39(-0.90%) |
Feb 09, 2021 | 491.58 | 496.24 | 484.64 | 485.63 | 1,463,424 | -6.41(-1.30%) |
Feb 08, 2021 | 493.28 | 498.39 | 489.54 | 492.05 | 1,429,550 | +3.18(+0.65%) |
Feb 05, 2021 | 487.85 | 490.67 | 483.41 | 488.87 | 1,691,474 | +3.57(+0.74%) |
Feb 04, 2021 | 496.47 | 499.28 | 484.01 | 485.30 | 2,943,523 | -11.18(-2.25%) |
Feb 03, 2021 | 514.91 | 515.68 | 495.56 | 496.47 | 1,717,749 | -18.17(-3.53%) |
Feb 02, 2021 | 516.09 | 521.79 | 514.13 | 514.64 | 1,513,354 | +3.04(+0.59%) |