Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 846.57 | 864.56 | 846.57 | 859.69 | 120,075 | +8.34(+0.98%) |
Apr 29, 2021 | 864.78 | 871.60 | 834.17 | 851.35 | 61,946 | -6.64(-0.77%) |
Apr 28, 2021 | 886.78 | 886.78 | 855.65 | 857.99 | 48,902 | -19.08(-2.18%) |
Apr 27, 2021 | 873.32 | 878.92 | 860.70 | 877.06 | 37,057 | +5.45(+0.63%) |
Apr 26, 2021 | 887.55 | 893.10 | 868.67 | 871.61 | 29,875 | -5.54(-0.63%) |
Apr 23, 2021 | 836.50 | 881.04 | 836.50 | 877.15 | 62,661 | +41.38(+4.95%) |
Apr 22, 2021 | 840.50 | 850.74 | 832.55 | 835.78 | 50,407 | -7.80(-0.92%) |
Apr 21, 2021 | 818.77 | 848.37 | 818.77 | 843.58 | 41,402 | +20.68(+2.51%) |
Apr 20, 2021 | 842.72 | 847.63 | 817.77 | 822.89 | 45,648 | -30.29(-3.55%) |
Apr 19, 2021 | 852.77 | 865.91 | 849.29 | 853.18 | 44,657 | +3.86(+0.45%) |
Apr 16, 2021 | 850.81 | 852.73 | 844.00 | 849.32 | 47,929 | +6.26(+0.74%) |
Apr 15, 2021 | 830.99 | 847.49 | 812.87 | 843.06 | 48,045 | +13.12(+1.58%) |
Apr 14, 2021 | 808.38 | 837.27 | 808.38 | 829.94 | 67,928 | +20.88(+2.58%) |
Apr 13, 2021 | 841.97 | 841.97 | 808.88 | 809.06 | 64,883 | -33.62(-3.99%) |
Apr 12, 2021 | 847.07 | 850.51 | 840.72 | 842.67 | 76,429 | -2.33(-0.28%) |
Apr 09, 2021 | 838.42 | 845.16 | 830.61 | 845.00 | 67,807 | +9.48(+1.14%) |
Apr 08, 2021 | 820.88 | 843.89 | 814.37 | 835.52 | 53,946 | +5.54(+0.67%) |
Apr 07, 2021 | 829.75 | 834.89 | 809.22 | 829.98 | 51,745 | -0.45(-0.05%) |
Apr 06, 2021 | 841.87 | 846.65 | 826.43 | 830.42 | 69,031 | -3.59(-0.43%) |
Apr 05, 2021 | 838.35 | 847.32 | 822.06 | 834.01 | 45,087 | +5.80(+0.70%) |
Apr 01, 2021 | 826.44 | 828.29 | 811.69 | 828.22 | 42,177 | -0.07(-0.01%) |
Mar 31, 2021 | 842.74 | 850.14 | 828.28 | 828.28 | 44,711 | -16.96(-2.01%) |
Mar 30, 2021 | 841.55 | 856.83 | 830.55 | 845.24 | 78,950 | +12.78(+1.54%) |
Mar 29, 2021 | 836.78 | 848.45 | 823.91 | 832.46 | 45,550 | -14.42(-1.70%) |
Mar 26, 2021 | 825.97 | 849.85 | 815.68 | 846.88 | 115,938 | +33.39(+4.10%) |
Mar 25, 2021 | 761.78 | 817.27 | 751.79 | 813.49 | 60,124 | +44.44(+5.78%) |
Mar 24, 2021 | 773.88 | 792.36 | 765.68 | 769.05 | 69,014 | +4.19(+0.55%) |
Mar 23, 2021 | 791.50 | 799.35 | 758.80 | 764.86 | 61,005 | -33.56(-4.20%) |
Mar 22, 2021 | 815.25 | 815.25 | 792.11 | 798.41 | 40,920 | -28.91(-3.49%) |
Mar 19, 2021 | 834.09 | 843.25 | 817.90 | 827.32 | 202,110 | -15.08(-1.79%) |
Mar 18, 2021 | 855.99 | 879.65 | 838.53 | 842.41 | 69,863 | -3.64(-0.43%) |
Mar 17, 2021 | 851.31 | 856.93 | 824.23 | 846.04 | 50,851 | +4.10(+0.49%) |
Mar 16, 2021 | 844.96 | 846.92 | 828.20 | 841.94 | 62,100 | -11.86(-1.39%) |
Mar 15, 2021 | 863.08 | 863.08 | 834.21 | 853.80 | 90,040 | +0.57(+0.07%) |
Mar 12, 2021 | 854.29 | 867.76 | 848.85 | 853.23 | 93,436 | +15.82(+1.89%) |
Mar 11, 2021 | 805.65 | 842.92 | 805.65 | 837.41 | 66,626 | +27.36(+3.38%) |
Mar 10, 2021 | 794.74 | 813.43 | 792.63 | 810.05 | 45,167 | +18.03(+2.28%) |
Mar 09, 2021 | 787.04 | 803.75 | 765.64 | 792.03 | 65,789 | -3.77(-0.47%) |
Mar 08, 2021 | 775.61 | 804.60 | 774.74 | 795.80 | 63,310 | +23.94(+3.10%) |
Mar 05, 2021 | 767.38 | 772.73 | 729.13 | 771.86 | 56,840 | +26.11(+3.50%) |
Mar 04, 2021 | 775.61 | 777.76 | 736.60 | 745.75 | 65,651 | -25.40(-3.29%) |
Mar 03, 2021 | 760.14 | 792.82 | 760.14 | 771.15 | 42,981 | +12.59(+1.66%) |
Mar 02, 2021 | 768.23 | 768.23 | 750.40 | 758.56 | 43,995 | -12.02(-1.56%) |
Mar 01, 2021 | 748.93 | 772.88 | 744.39 | 770.58 | 55,724 | +39.71(+5.43%) |
Feb 26, 2021 | 746.87 | 746.87 | 720.78 | 730.87 | 76,022 | -18.87(-2.52%) |
Feb 25, 2021 | 768.46 | 775.86 | 746.70 | 749.74 | 88,342 | -21.90(-2.84%) |
Feb 24, 2021 | 777.92 | 787.05 | 769.61 | 771.64 | 72,482 | -4.62(-0.59%) |
Feb 23, 2021 | 787.49 | 788.23 | 770.86 | 776.26 | 67,032 | +1.50(+0.19%) |
Feb 22, 2021 | 754.96 | 776.55 | 747.52 | 774.76 | 48,427 | +18.03(+2.38%) |
Feb 19, 2021 | 723.37 | 757.73 | 723.37 | 756.74 | 40,989 | +36.84(+5.12%) |
Feb 18, 2021 | 727.23 | 728.42 | 716.24 | 719.90 | 46,877 | -14.11(-1.92%) |
Feb 17, 2021 | 739.58 | 740.21 | 725.68 | 734.00 | 35,163 | -4.90(-0.66%) |
Feb 16, 2021 | 733.96 | 742.37 | 729.97 | 738.91 | 43,757 | +12.56(+1.73%) |
Feb 12, 2021 | 713.67 | 728.18 | 713.67 | 726.35 | 28,571 | +10.13(+1.41%) |
Feb 11, 2021 | 717.86 | 724.50 | 705.65 | 716.22 | 73,076 | -1.52(-0.21%) |
Feb 10, 2021 | 703.24 | 726.56 | 699.58 | 717.74 | 77,244 | +21.40(+3.07%) |
Feb 09, 2021 | 680.05 | 699.50 | 673.53 | 696.34 | 31,689 | +15.58(+2.29%) |
Feb 08, 2021 | 664.60 | 685.86 | 664.58 | 680.75 | 63,046 | +23.71(+3.61%) |
Feb 05, 2021 | 659.67 | 665.86 | 651.81 | 657.04 | 32,711 | +2.19(+0.33%) |
Feb 04, 2021 | 634.90 | 661.10 | 634.90 | 654.85 | 41,869 | +21.50(+3.40%) |
Feb 03, 2021 | 629.73 | 635.58 | 627.17 | 633.35 | 24,790 | +2.24(+0.35%) |
Feb 02, 2021 | 613.46 | 632.45 | 611.13 | 631.11 | 47,303 | +27.90(+4.63%) |