Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 761.03 | 762.01 | 753.63 | 758.74 | 487,322 | -7.43(-0.97%) |
Apr 29, 2021 | 763.37 | 768.19 | 756.67 | 766.17 | 491,608 | +10.22(+1.35%) |
Apr 28, 2021 | 759.27 | 760.33 | 755.03 | 755.94 | 362,084 | -3.92(-0.52%) |
Apr 27, 2021 | 757.26 | 761.88 | 752.61 | 759.86 | 354,452 | +2.03(+0.27%) |
Apr 26, 2021 | 754.31 | 761.50 | 753.85 | 757.83 | 516,405 | +4.77(+0.63%) |
Apr 23, 2021 | 739.41 | 756.52 | 737.06 | 753.06 | 528,787 | +16.53(+2.24%) |
Apr 22, 2021 | 751.06 | 751.06 | 734.87 | 736.53 | 561,502 | -15.01(-2.00%) |
Apr 21, 2021 | 743.61 | 752.34 | 740.49 | 751.54 | 419,519 | +6.09(+0.82%) |
Apr 20, 2021 | 747.59 | 753.32 | 741.64 | 745.46 | 567,145 | -5.68(-0.76%) |
Apr 19, 2021 | 751.11 | 755.22 | 746.82 | 751.13 | 530,337 | -0.33(-0.04%) |
Apr 16, 2021 | 762.92 | 764.50 | 745.98 | 751.47 | 836,535 | -5.92(-0.78%) |
Apr 15, 2021 | 752.15 | 766.65 | 750.13 | 757.39 | 828,077 | +15.53(+2.09%) |
Apr 14, 2021 | 740.43 | 751.40 | 739.14 | 741.86 | 596,838 | -1.32(-0.18%) |
Apr 13, 2021 | 745.22 | 747.00 | 740.43 | 743.17 | 406,230 | -5.08(-0.68%) |
Apr 12, 2021 | 745.13 | 749.82 | 742.26 | 748.25 | 521,352 | -0.34(-0.05%) |
Apr 09, 2021 | 743.35 | 750.70 | 740.49 | 748.60 | 522,740 | +7.18(+0.97%) |
Apr 08, 2021 | 732.53 | 742.73 | 730.76 | 741.42 | 603,047 | +11.67(+1.60%) |
Apr 07, 2021 | 725.42 | 731.81 | 723.27 | 729.75 | 515,218 | +5.82(+0.80%) |
Apr 06, 2021 | 728.34 | 728.34 | 721.17 | 723.93 | 531,603 | -2.14(-0.29%) |
Apr 05, 2021 | 715.35 | 729.53 | 714.78 | 726.07 | 640,876 | +15.92(+2.24%) |
Apr 01, 2021 | 703.62 | 710.48 | 701.60 | 710.15 | 593,036 | +11.92(+1.71%) |
Mar 31, 2021 | 694.53 | 705.90 | 693.50 | 698.23 | 689,085 | +4.35(+0.63%) |
Mar 30, 2021 | 699.25 | 706.99 | 691.75 | 693.88 | 646,619 | -7.96(-1.13%) |
Mar 29, 2021 | 691.39 | 705.53 | 689.87 | 701.84 | 628,163 | +0.89(+0.13%) |
Mar 26, 2021 | 677.26 | 702.17 | 677.26 | 700.95 | 867,850 | +27.23(+4.04%) |
Mar 25, 2021 | 670.07 | 674.82 | 659.62 | 673.72 | 499,766 | +4.40(+0.66%) |
Mar 24, 2021 | 667.80 | 677.15 | 667.80 | 669.33 | 588,221 | +5.72(+0.86%) |
Mar 23, 2021 | 675.84 | 675.84 | 661.38 | 663.60 | 601,117 | -13.29(-1.96%) |
Mar 22, 2021 | 675.71 | 681.77 | 671.94 | 676.89 | 566,569 | +1.18(+0.18%) |
Mar 19, 2021 | 667.02 | 685.90 | 660.77 | 675.71 | 1,568,005 | +5.47(+0.82%) |
Mar 18, 2021 | 675.10 | 685.25 | 669.06 | 670.23 | 691,215 | -4.16(-0.62%) |
Mar 17, 2021 | 668.03 | 676.41 | 666.70 | 674.39 | 500,618 | +4.77(+0.71%) |
Mar 16, 2021 | 668.58 | 673.62 | 662.85 | 669.62 | 607,100 | +3.76(+0.56%) |
Mar 15, 2021 | 667.44 | 667.44 | 654.99 | 665.86 | 568,821 | +2.61(+0.39%) |
Mar 12, 2021 | 666.11 | 669.20 | 659.83 | 663.25 | 570,792 | -5.49(-0.82%) |
Mar 11, 2021 | 678.34 | 679.46 | 666.16 | 668.74 | 811,642 | -5.91(-0.88%) |
Mar 10, 2021 | 674.92 | 679.36 | 670.67 | 674.65 | 889,039 | +6.02(+0.90%) |
Mar 09, 2021 | 655.65 | 671.63 | 651.87 | 668.63 | 1,036,334 | +21.34(+3.30%) |
Mar 08, 2021 | 647.85 | 659.53 | 645.33 | 647.29 | 701,603 | -3.07(-0.47%) |
Mar 05, 2021 | 640.76 | 651.99 | 620.73 | 650.37 | 754,253 | +17.66(+2.79%) |
Mar 04, 2021 | 642.14 | 647.20 | 626.41 | 632.71 | 988,028 | -13.10(-2.03%) |
Mar 03, 2021 | 661.51 | 664.12 | 645.64 | 645.81 | 763,603 | -13.64(-2.07%) |
Mar 02, 2021 | 662.60 | 666.17 | 656.97 | 659.46 | 494,305 | -2.66(-0.40%) |
Mar 01, 2021 | 650.72 | 664.67 | 649.24 | 662.12 | 709,043 | +22.74(+3.56%) |
Feb 26, 2021 | 642.41 | 645.38 | 634.57 | 639.38 | 834,863 | -0.27(-0.04%) |
Feb 25, 2021 | 657.54 | 657.79 | 637.21 | 639.64 | 641,986 | -15.94(-2.43%) |
Feb 24, 2021 | 648.58 | 656.62 | 644.80 | 655.58 | 633,428 | +8.23(+1.27%) |
Feb 23, 2021 | 644.91 | 649.65 | 633.68 | 647.35 | 1,006,108 | +0.02(+0.00%) |
Feb 22, 2021 | 649.39 | 649.95 | 641.93 | 647.33 | 901,492 | -6.42(-0.98%) |
Feb 19, 2021 | 651.27 | 659.70 | 650.42 | 653.75 | 873,533 | +6.06(+0.94%) |
Feb 18, 2021 | 659.57 | 660.20 | 641.20 | 647.69 | 1,171,645 | -16.44(-2.48%) |
Feb 17, 2021 | 668.36 | 670.86 | 661.44 | 664.13 | 616,149 | -8.21(-1.22%) |
Feb 16, 2021 | 670.84 | 679.17 | 669.22 | 672.35 | 620,691 | +6.75(+1.01%) |
Feb 12, 2021 | 658.57 | 673.44 | 656.12 | 665.60 | 937,185 | +1.43(+0.21%) |
Feb 11, 2021 | 671.71 | 671.79 | 659.97 | 664.17 | 873,258 | -1.60(-0.24%) |
Feb 10, 2021 | 674.28 | 674.79 | 663.77 | 665.77 | 720,231 | -5.18(-0.77%) |
Feb 09, 2021 | 669.99 | 673.26 | 662.25 | 670.95 | 489,861 | +2.16(+0.32%) |
Feb 08, 2021 | 672.68 | 673.66 | 663.45 | 668.79 | 578,915 | +0.11(+0.02%) |
Feb 05, 2021 | 675.92 | 678.95 | 667.57 | 668.68 | 515,951 | -5.63(-0.84%) |
Feb 04, 2021 | 666.81 | 679.11 | 666.81 | 674.32 | 691,225 | +7.71(+1.16%) |
Feb 03, 2021 | 662.85 | 669.70 | 659.68 | 666.61 | 744,384 | -4.99(-0.74%) |
Feb 02, 2021 | 662.27 | 675.12 | 662.27 | 671.60 | 955,088 | +15.03(+2.29%) |