Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 571.50 | 585.30 | 567.02 | 571.83 | 403,300 | -8.37(-1.44%) |
Apr 29, 2021 | 580.36 | 586.78 | 572.29 | 580.20 | 421,260 | +8.39(+1.47%) |
Apr 28, 2021 | 573.73 | 579.00 | 569.52 | 571.81 | 362,223 | -4.09(-0.71%) |
Apr 27, 2021 | 572.42 | 576.59 | 565.20 | 575.90 | 426,590 | +2.97(+0.52%) |
Apr 26, 2021 | 564.38 | 579.39 | 556.06 | 572.93 | 498,435 | +8.71(+1.54%) |
Apr 23, 2021 | 530.00 | 585.25 | 529.37 | 564.22 | 996,600 | +45.23(+8.72%) |
Apr 22, 2021 | 531.73 | 531.73 | 516.99 | 518.99 | 539,906 | -9.01(-1.71%) |
Apr 21, 2021 | 500.95 | 530.18 | 500.95 | 528.00 | 831,537 | +20.29(+4.00%) |
Apr 20, 2021 | 517.35 | 519.29 | 501.42 | 507.71 | 697,150 | -11.55(-2.22%) |
Apr 19, 2021 | 518.50 | 530.85 | 517.36 | 519.26 | 723,906 | +0.32(+0.06%) |
Apr 16, 2021 | 521.85 | 521.85 | 512.29 | 518.94 | 457,300 | +7.23(+1.41%) |
Apr 15, 2021 | 512.69 | 512.70 | 497.70 | 511.71 | 594,810 | +4.71(+0.93%) |
Apr 14, 2021 | 494.48 | 510.57 | 491.36 | 507.00 | 442,750 | +8.86(+1.78%) |
Apr 13, 2021 | 501.64 | 503.51 | 492.94 | 498.14 | 476,679 | -2.51(-0.50%) |
Apr 12, 2021 | 500.00 | 502.36 | 495.52 | 500.65 | 397,648 | +2.96(+0.59%) |
Apr 09, 2021 | 488.22 | 497.86 | 488.22 | 497.69 | 287,800 | +7.61(+1.55%) |
Apr 08, 2021 | 483.18 | 490.36 | 474.20 | 490.08 | 374,980 | +5.49(+1.13%) |
Apr 07, 2021 | 492.40 | 494.12 | 484.17 | 484.59 | 225,058 | -5.22(-1.07%) |
Apr 06, 2021 | 494.92 | 497.00 | 488.27 | 489.81 | 332,134 | -0.21(-0.04%) |
Apr 05, 2021 | 492.52 | 498.46 | 485.28 | 490.02 | 386,444 | +6.69(+1.38%) |
Apr 01, 2021 | 485.63 | 490.26 | 477.39 | 483.33 | 926,800 | -10.33(-2.09%) |
Mar 31, 2021 | 487.09 | 501.44 | 486.88 | 493.66 | 787,052 | +3.00(+0.61%) |
Mar 30, 2021 | 469.54 | 493.91 | 469.54 | 490.66 | 600,542 | +21.27(+4.53%) |
Mar 29, 2021 | 479.78 | 488.73 | 467.22 | 469.39 | 769,548 | -22.59(-4.59%) |
Mar 26, 2021 | 500.77 | 501.00 | 478.81 | 491.98 | 690,200 | -3.67(-0.74%) |
Mar 25, 2021 | 480.47 | 498.65 | 471.73 | 495.65 | 683,370 | +8.23(+1.69%) |
Mar 24, 2021 | 503.00 | 505.95 | 485.91 | 487.42 | 1,354,335 | -9.43(-1.90%) |
Mar 23, 2021 | 501.00 | 509.18 | 494.50 | 496.85 | 1,385,279 | -14.91(-2.91%) |
Mar 22, 2021 | 545.06 | 545.33 | 508.22 | 511.76 | 689,201 | -32.85(-6.03%) |
Mar 19, 2021 | 537.59 | 552.28 | 517.93 | 544.61 | 1,270,500 | -5.87(-1.07%) |
Mar 18, 2021 | 549.53 | 577.06 | 542.98 | 550.48 | 646,750 | +5.84(+1.07%) |
Mar 17, 2021 | 547.05 | 547.05 | 531.03 | 544.64 | 531,795 | +4.79(+0.89%) |
Mar 16, 2021 | 548.99 | 548.99 | 533.02 | 539.85 | 421,621 | -11.27(-2.04%) |
Mar 15, 2021 | 547.73 | 551.45 | 535.28 | 551.12 | 566,759 | +2.55(+0.46%) |
Mar 12, 2021 | 557.45 | 560.15 | 538.82 | 548.57 | 421,600 | -3.06(-0.55%) |
Mar 11, 2021 | 528.70 | 555.27 | 528.70 | 551.63 | 540,664 | +22.50(+4.25%) |
Mar 10, 2021 | 515.04 | 530.80 | 510.76 | 529.13 | 426,505 | +20.87(+4.11%) |
Mar 09, 2021 | 505.66 | 511.32 | 497.42 | 508.26 | 726,601 | -2.89(-0.57%) |
Mar 08, 2021 | 515.40 | 523.41 | 510.52 | 511.15 | 516,091 | +3.27(+0.64%) |
Mar 05, 2021 | 514.40 | 514.40 | 470.87 | 507.88 | 466,700 | +5.39(+1.07%) |
Mar 04, 2021 | 511.29 | 518.12 | 486.13 | 502.49 | 353,813 | -11.98(-2.33%) |
Mar 03, 2021 | 528.26 | 530.82 | 513.41 | 514.47 | 273,670 | -6.78(-1.30%) |
Mar 02, 2021 | 528.56 | 533.34 | 520.46 | 521.25 | 233,530 | -10.00(-1.88%) |
Mar 01, 2021 | 518.09 | 538.53 | 514.69 | 531.25 | 452,165 | +25.89(+5.12%) |
Feb 26, 2021 | 514.28 | 524.24 | 504.59 | 505.36 | 542,800 | -17.77(-3.40%) |
Feb 25, 2021 | 548.00 | 550.40 | 520.39 | 523.13 | 294,414 | -17.00(-3.15%) |
Feb 24, 2021 | 525.00 | 540.27 | 519.27 | 540.13 | 327,196 | +17.27(+3.30%) |
Feb 23, 2021 | 535.24 | 535.24 | 495.63 | 522.86 | 544,760 | -13.87(-2.58%) |
Feb 22, 2021 | 540.25 | 545.39 | 534.27 | 536.73 | 402,674 | -3.67(-0.68%) |
Feb 19, 2021 | 525.18 | 540.91 | 525.18 | 540.40 | 284,900 | +18.16(+3.48%) |
Feb 18, 2021 | 529.41 | 530.49 | 514.23 | 522.24 | 245,670 | -7.88(-1.49%) |
Feb 17, 2021 | 519.75 | 532.07 | 516.29 | 530.12 | 378,663 | +4.97(+0.95%) |
Feb 16, 2021 | 510.00 | 528.52 | 509.65 | 525.15 | 330,840 | +18.65(+3.68%) |
Feb 12, 2021 | 502.26 | 507.47 | 499.56 | 506.50 | 230,900 | +6.11(+1.22%) |
Feb 11, 2021 | 503.57 | 509.33 | 491.93 | 500.39 | 247,569 | -0.60(-0.12%) |
Feb 10, 2021 | 507.65 | 508.56 | 495.00 | 500.99 | 407,882 | -3.96(-0.78%) |
Feb 09, 2021 | 501.50 | 509.70 | 501.00 | 504.95 | 324,635 | +0.79(+0.16%) |
Feb 08, 2021 | 489.26 | 504.90 | 489.26 | 504.16 | 347,518 | +13.25(+2.70%) |
Feb 05, 2021 | 495.96 | 497.35 | 483.59 | 490.91 | 273,700 | +1.42(+0.29%) |
Feb 04, 2021 | 470.50 | 493.42 | 468.21 | 489.49 | 456,491 | +17.17(+3.64%) |
Feb 03, 2021 | 467.12 | 474.42 | 464.10 | 472.32 | 318,969 | +4.21(+0.90%) |
Feb 02, 2021 | 462.80 | 474.38 | 460.57 | 468.11 | 406,827 | +11.58(+2.54%) |