Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 607.24 | 614.05 | 597.03 | 597.64 | 1,418,760 | -19.77(-3.20%) |
Apr 29, 2021 | 618.37 | 619.36 | 606.38 | 617.40 | 928,108 | +2.81(+0.46%) |
Apr 28, 2021 | 620.32 | 620.32 | 610.24 | 614.59 | 765,950 | -6.58(-1.06%) |
Apr 27, 2021 | 623.56 | 625.14 | 616.28 | 621.17 | 1,029,354 | +1.65(+0.27%) |
Apr 26, 2021 | 603.88 | 619.70 | 600.80 | 619.52 | 1,348,325 | +15.10(+2.50%) |
Apr 23, 2021 | 597.95 | 606.84 | 591.01 | 604.42 | 1,546,143 | +12.47(+2.11%) |
Apr 22, 2021 | 620.23 | 626.04 | 588.54 | 591.95 | 2,527,086 | -25.73(-4.17%) |
Apr 21, 2021 | 596.80 | 617.67 | 594.74 | 617.67 | 2,150,424 | +27.18(+4.60%) |
Apr 20, 2021 | 594.07 | 602.11 | 585.84 | 590.49 | 1,424,518 | -8.38(-1.40%) |
Apr 19, 2021 | 620.05 | 624.50 | 586.90 | 598.87 | 2,513,375 | -21.17(-3.41%) |
Apr 16, 2021 | 626.89 | 628.32 | 617.27 | 620.04 | 1,156,103 | -5.58(-0.89%) |
Apr 15, 2021 | 624.20 | 627.82 | 614.39 | 625.62 | 1,131,657 | +8.74(+1.42%) |
Apr 14, 2021 | 617.37 | 627.93 | 610.69 | 616.88 | 928,489 | -4.39(-0.71%) |
Apr 13, 2021 | 631.46 | 633.06 | 614.35 | 621.28 | 1,401,811 | -5.09(-0.81%) |
Apr 12, 2021 | 634.45 | 635.35 | 621.29 | 626.36 | 1,640,787 | -11.30(-1.77%) |
Apr 09, 2021 | 640.71 | 644.31 | 632.58 | 637.66 | 1,322,106 | -5.78(-0.90%) |
Apr 08, 2021 | 642.50 | 644.40 | 629.97 | 643.44 | 1,249,820 | +8.88(+1.40%) |
Apr 07, 2021 | 628.49 | 642.88 | 626.57 | 634.56 | 1,524,502 | +6.07(+0.97%) |
Apr 06, 2021 | 635.74 | 642.13 | 620.32 | 628.49 | 2,411,834 | -8.01(-1.26%) |
Apr 05, 2021 | 625.81 | 641.51 | 616.05 | 636.51 | 2,434,529 | +20.71(+3.36%) |
Apr 01, 2021 | 588.76 | 616.47 | 587.69 | 615.80 | 2,557,319 | +42.44(+7.40%) |
Mar 31, 2021 | 562.53 | 581.30 | 562.04 | 573.36 | 2,460,018 | +21.85(+3.96%) |
Mar 30, 2021 | 544.23 | 555.64 | 541.45 | 551.51 | 939,241 | +2.19(+0.40%) |
Mar 29, 2021 | 560.93 | 561.10 | 539.17 | 549.32 | 1,826,361 | -13.43(-2.39%) |
Mar 26, 2021 | 529.51 | 563.27 | 528.86 | 562.75 | 1,943,035 | +34.87(+6.61%) |
Mar 25, 2021 | 524.84 | 531.33 | 505.72 | 527.88 | 1,500,995 | -4.26(-0.80%) |
Mar 24, 2021 | 549.69 | 554.58 | 531.35 | 532.14 | 2,044,409 | +7.74(+1.48%) |
Mar 23, 2021 | 543.57 | 543.83 | 523.56 | 524.39 | 1,483,534 | -15.05(-2.79%) |
Mar 22, 2021 | 533.63 | 546.72 | 529.82 | 539.44 | 1,498,993 | +17.07(+3.27%) |
Mar 19, 2021 | 522.02 | 530.73 | 513.02 | 522.37 | 2,470,009 | +3.02(+0.58%) |
Mar 18, 2021 | 522.20 | 535.38 | 513.72 | 519.35 | 2,614,291 | -13.33(-2.50%) |
Mar 17, 2021 | 519.07 | 537.66 | 510.51 | 532.68 | 1,409,975 | +5.62(+1.07%) |
Mar 16, 2021 | 522.57 | 539.58 | 519.51 | 527.06 | 1,584,546 | +11.30(+2.19%) |
Mar 15, 2021 | 501.21 | 516.31 | 499.91 | 515.76 | 1,110,640 | +11.46(+2.27%) |
Mar 12, 2021 | 504.47 | 507.12 | 496.59 | 504.30 | 1,492,034 | -10.16(-1.97%) |
Mar 11, 2021 | 513.00 | 521.21 | 508.37 | 514.46 | 1,676,797 | +16.04(+3.22%) |
Mar 10, 2021 | 527.21 | 530.41 | 495.57 | 498.42 | 2,050,940 | -23.84(-4.56%) |
Mar 09, 2021 | 505.34 | 525.42 | 503.07 | 522.26 | 1,794,665 | +39.30(+8.14%) |
Mar 08, 2021 | 521.59 | 532.84 | 482.06 | 482.96 | 1,988,623 | -43.33(-8.23%) |
Mar 05, 2021 | 521.45 | 528.61 | 496.08 | 526.29 | 2,306,165 | +18.15(+3.57%) |
Mar 04, 2021 | 527.11 | 538.09 | 491.43 | 508.13 | 2,641,841 | -21.54(-4.07%) |
Mar 03, 2021 | 548.43 | 558.84 | 528.51 | 529.68 | 1,695,468 | -21.26(-3.86%) |
Mar 02, 2021 | 570.79 | 575.35 | 550.02 | 550.94 | 1,521,890 | -24.46(-4.25%) |
Mar 01, 2021 | 554.02 | 577.02 | 553.10 | 575.40 | 1,837,455 | +30.38(+5.57%) |
Feb 26, 2021 | 535.15 | 552.19 | 523.86 | 545.01 | 1,856,171 | +18.78(+3.57%) |
Feb 25, 2021 | 566.93 | 569.30 | 523.34 | 526.24 | 2,781,433 | -47.32(-8.25%) |
Feb 24, 2021 | 534.41 | 574.50 | 532.34 | 573.56 | 1,575,720 | +32.91(+6.09%) |
Feb 23, 2021 | 530.88 | 546.57 | 515.44 | 540.65 | 1,784,851 | -4.95(-0.91%) |
Feb 22, 2021 | 566.48 | 569.46 | 543.58 | 545.60 | 1,677,678 | -29.41(-5.12%) |
Feb 19, 2021 | 571.14 | 578.46 | 565.67 | 575.01 | 1,767,713 | +19.83(+3.57%) |
Feb 18, 2021 | 556.02 | 559.57 | 544.92 | 555.18 | 1,183,339 | -7.82(-1.39%) |
Feb 17, 2021 | 558.11 | 566.38 | 548.67 | 563.00 | 1,512,418 | -5.65(-0.99%) |
Feb 16, 2021 | 567.57 | 580.00 | 564.05 | 568.65 | 1,509,961 | +5.41(+0.96%) |
Feb 12, 2021 | 547.89 | 574.37 | 542.91 | 563.24 | 2,093,969 | +13.41(+2.44%) |
Feb 11, 2021 | 518.89 | 554.03 | 518.10 | 549.84 | 3,089,849 | +38.16(+7.46%) |
Feb 10, 2021 | 512.16 | 515.69 | 500.90 | 511.68 | 902,762 | +4.25(+0.84%) |
Feb 09, 2021 | 514.68 | 519.85 | 506.29 | 507.43 | 982,495 | -4.52(-0.88%) |
Feb 08, 2021 | 494.87 | 512.50 | 494.06 | 511.95 | 1,524,425 | +22.12(+4.52%) |
Feb 05, 2021 | 504.01 | 504.47 | 489.27 | 489.83 | 1,287,019 | -9.39(-1.88%) |
Feb 04, 2021 | 484.77 | 500.15 | 480.59 | 499.22 | 1,457,015 | +14.61(+3.01%) |
Feb 03, 2021 | 499.76 | 501.10 | 481.87 | 484.61 | 1,669,273 | -11.28(-2.27%) |
Feb 02, 2021 | 492.46 | 497.22 | 485.26 | 495.89 | 1,514,703 | +14.05(+2.92%) |