Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 640.65 | 657.79 | 622.90 | 630.13 | 255,000 | -10.60(-1.65%) |
Apr 29, 2021 | 651.81 | 651.81 | 625.00 | 640.73 | 164,366 | -8.31(-1.28%) |
Apr 28, 2021 | 645.20 | 651.72 | 640.83 | 649.04 | 100,532 | +0.32(+0.05%) |
Apr 27, 2021 | 648.00 | 650.68 | 641.80 | 648.72 | 116,882 | +0.38(+0.06%) |
Apr 26, 2021 | 640.70 | 648.48 | 638.63 | 648.34 | 154,464 | +7.92(+1.24%) |
Apr 23, 2021 | 641.60 | 645.58 | 634.36 | 640.42 | 85,200 | +0.69(+0.11%) |
Apr 22, 2021 | 632.41 | 640.37 | 629.93 | 639.73 | 156,859 | +5.42(+0.85%) |
Apr 21, 2021 | 627.17 | 637.17 | 626.27 | 634.31 | 121,259 | +6.01(+0.96%) |
Apr 20, 2021 | 632.54 | 634.34 | 621.42 | 628.30 | 107,196 | -1.29(-0.20%) |
Apr 19, 2021 | 626.49 | 633.63 | 621.33 | 629.59 | 100,596 | +3.47(+0.55%) |
Apr 16, 2021 | 624.75 | 627.96 | 618.53 | 626.12 | 138,200 | +1.33(+0.21%) |
Apr 15, 2021 | 617.80 | 632.27 | 616.51 | 624.79 | 98,924 | +12.68(+2.07%) |
Apr 14, 2021 | 613.32 | 620.23 | 604.19 | 612.11 | 106,986 | -2.74(-0.45%) |
Apr 13, 2021 | 607.11 | 621.00 | 607.11 | 614.85 | 89,272 | +10.86(+1.80%) |
Apr 12, 2021 | 602.05 | 606.27 | 599.02 | 603.99 | 90,041 | +1.42(+0.24%) |
Apr 09, 2021 | 596.27 | 602.85 | 593.53 | 602.57 | 125,800 | +10.34(+1.75%) |
Apr 08, 2021 | 581.86 | 595.37 | 581.03 | 592.23 | 118,120 | +15.59(+2.70%) |
Apr 07, 2021 | 586.92 | 586.92 | 575.85 | 576.64 | 105,541 | -10.91(-1.86%) |
Apr 06, 2021 | 579.95 | 593.81 | 578.27 | 587.55 | 146,629 | +4.75(+0.82%) |
Apr 05, 2021 | 582.49 | 588.59 | 580.87 | 582.80 | 91,303 | +2.89(+0.50%) |
Apr 01, 2021 | 572.84 | 582.34 | 569.46 | 579.91 | 85,400 | +8.74(+1.53%) |
Mar 31, 2021 | 570.01 | 576.62 | 564.67 | 571.17 | 180,683 | +7.02(+1.24%) |
Mar 30, 2021 | 568.45 | 569.18 | 563.09 | 564.15 | 89,924 | -5.89(-1.03%) |
Mar 29, 2021 | 574.28 | 576.28 | 563.24 | 570.04 | 207,984 | -8.55(-1.48%) |
Mar 26, 2021 | 563.80 | 579.41 | 559.34 | 578.59 | 161,700 | +19.53(+3.49%) |
Mar 25, 2021 | 559.80 | 561.70 | 547.22 | 559.06 | 213,922 | -0.32(-0.06%) |
Mar 24, 2021 | 573.32 | 574.46 | 555.16 | 559.38 | 128,283 | -11.62(-2.04%) |
Mar 23, 2021 | 581.48 | 581.48 | 569.42 | 571.00 | 115,978 | -9.00(-1.55%) |
Mar 22, 2021 | 571.55 | 589.29 | 571.55 | 580.00 | 170,083 | +11.07(+1.95%) |
Mar 19, 2021 | 570.68 | 576.30 | 566.22 | 568.93 | 251,500 | -1.12(-0.20%) |
Mar 18, 2021 | 564.57 | 584.28 | 562.19 | 570.05 | 256,817 | +3.61(+0.64%) |
Mar 17, 2021 | 555.87 | 570.68 | 553.05 | 566.44 | 150,271 | +5.60(+1.00%) |
Mar 16, 2021 | 568.38 | 574.53 | 554.76 | 560.84 | 138,517 | -8.71(-1.53%) |
Mar 15, 2021 | 562.47 | 574.31 | 562.47 | 569.55 | 198,770 | +9.57(+1.71%) |
Mar 12, 2021 | 561.67 | 562.94 | 555.44 | 559.98 | 343,800 | -8.92(-1.57%) |
Mar 11, 2021 | 567.10 | 574.59 | 563.06 | 568.90 | 218,055 | +9.68(+1.73%) |
Mar 10, 2021 | 570.83 | 571.46 | 557.40 | 559.22 | 147,273 | -2.72(-0.48%) |
Mar 09, 2021 | 562.20 | 575.67 | 561.03 | 561.94 | 189,061 | +7.83(+1.41%) |
Mar 08, 2021 | 565.18 | 575.00 | 553.97 | 554.11 | 226,475 | -13.81(-2.43%) |
Mar 05, 2021 | 566.41 | 571.43 | 552.86 | 567.92 | 208,600 | +5.92(+1.05%) |
Mar 04, 2021 | 563.39 | 573.92 | 553.02 | 562.00 | 247,470 | -4.87(-0.86%) |
Mar 03, 2021 | 588.11 | 589.72 | 566.06 | 566.87 | 130,686 | -24.35(-4.12%) |
Mar 02, 2021 | 598.88 | 600.21 | 586.68 | 591.22 | 145,416 | -6.08(-1.02%) |
Mar 01, 2021 | 590.26 | 602.36 | 590.26 | 597.30 | 157,412 | +12.80(+2.19%) |
Feb 26, 2021 | 588.60 | 592.92 | 578.00 | 584.50 | 242,300 | +2.05(+0.35%) |
Feb 25, 2021 | 593.83 | 596.51 | 579.12 | 582.45 | 264,731 | -12.29(-2.07%) |
Feb 24, 2021 | 592.08 | 605.10 | 584.01 | 594.74 | 197,797 | +0.26(+0.04%) |
Feb 23, 2021 | 599.17 | 599.17 | 582.14 | 594.48 | 279,515 | -9.06(-1.50%) |
Feb 22, 2021 | 632.81 | 632.81 | 602.50 | 603.54 | 261,029 | -33.47(-5.25%) |
Feb 19, 2021 | 653.58 | 656.71 | 634.12 | 637.01 | 381,200 | -14.49(-2.22%) |
Feb 18, 2021 | 653.77 | 667.71 | 649.00 | 651.50 | 195,435 | -4.22(-0.64%) |
Feb 17, 2021 | 651.45 | 658.45 | 646.50 | 655.72 | 142,614 | +6.10(+0.94%) |
Feb 16, 2021 | 661.01 | 665.95 | 647.46 | 649.62 | 368,254 | -12.73(-1.92%) |
Feb 12, 2021 | 650.00 | 689.00 | 649.95 | 662.35 | 533,100 | +18.54(+2.88%) |
Feb 11, 2021 | 636.30 | 644.29 | 626.11 | 643.81 | 365,339 | +11.89(+1.88%) |
Feb 10, 2021 | 642.50 | 647.15 | 626.90 | 631.92 | 352,231 | -4.54(-0.71%) |
Feb 09, 2021 | 628.55 | 645.00 | 627.88 | 636.46 | 291,985 | +7.78(+1.24%) |
Feb 08, 2021 | 620.00 | 636.27 | 619.90 | 628.68 | 264,220 | +12.20(+1.98%) |
Feb 05, 2021 | 608.62 | 619.84 | 607.85 | 616.48 | 212,800 | +11.47(+1.90%) |
Feb 04, 2021 | 589.24 | 607.62 | 587.12 | 605.01 | 223,010 | +13.64(+2.31%) |
Feb 03, 2021 | 596.64 | 600.70 | 581.77 | 591.37 | 215,124 | -5.27(-0.88%) |
Feb 02, 2021 | 598.81 | 611.86 | 595.00 | 596.64 | 158,141 | +4.96(+0.84%) |