Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 506.77 | 508.81 | 500.77 | 501.12 | 0 | -4.10(-0.81%) |
Apr 29, 2021 | 505.86 | 514.62 | 499.03 | 505.22 | 0 | -0.64(-0.13%) |
Apr 28, 2021 | 512.29 | 512.29 | 501.54 | 505.86 | 0 | -6.43(-1.26%) |
Apr 27, 2021 | 508.36 | 514.13 | 506.39 | 512.29 | 0 | +3.93(+0.77%) |
Apr 26, 2021 | 505.79 | 509.29 | 502.42 | 508.36 | 0 | +2.57(+0.51%) |
Apr 23, 2021 | 507.74 | 513.36 | 502.22 | 505.79 | 0 | -2.03(-0.40%) |
Apr 22, 2021 | 515.32 | 517.04 | 506.87 | 507.82 | 0 | -7.50(-1.46%) |
Apr 21, 2021 | 501.16 | 516.26 | 500.48 | 515.32 | 0 | +14.16(+2.83%) |
Apr 20, 2021 | 501.12 | 506.97 | 499.03 | 501.16 | 0 | +0.04(+0.01%) |
Apr 19, 2021 | 503.77 | 509.58 | 498.06 | 501.12 | 0 | -5.17(-1.02%) |
Apr 16, 2021 | 503.54 | 511.52 | 500.38 | 506.29 | 0 | +2.75(+0.55%) |
Apr 15, 2021 | 495.04 | 505.52 | 492.34 | 503.54 | 0 | +8.50(+1.72%) |
Apr 14, 2021 | 493.16 | 496.02 | 489.63 | 495.04 | 0 | +2.02(+0.41%) |
Apr 13, 2021 | 482.06 | 495.17 | 478.83 | 493.02 | 0 | +10.99(+2.28%) |
Apr 12, 2021 | 490.55 | 490.87 | 479.46 | 482.03 | 0 | -8.74(-1.78%) |
Apr 09, 2021 | 494.69 | 495.06 | 484.71 | 490.77 | 0 | -4.90(-0.99%) |
Apr 08, 2021 | 488.32 | 497.28 | 484.79 | 495.67 | 0 | +6.68(+1.37%) |
Apr 07, 2021 | 487.60 | 490.50 | 482.27 | 488.99 | 0 | +0.38(+0.08%) |
Apr 06, 2021 | 481.11 | 490.99 | 480.43 | 488.61 | 0 | +8.66(+1.80%) |
Apr 05, 2021 | 484.89 | 486.82 | 477.72 | 479.95 | 0 | -3.25(-0.67%) |
Apr 01, 2021 | 483.20 | 483.20 | 483.20 | 483.20 | 0 | +8.05(+1.69%) |
Mar 31, 2021 | 467.49 | 475.69 | 460.87 | 475.15 | 0 | +7.66(+1.64%) |
Mar 30, 2021 | 479.77 | 479.77 | 465.42 | 467.49 | 0 | -12.28(-2.56%) |
Mar 29, 2021 | 485.18 | 485.86 | 474.23 | 479.77 | 0 | -6.65(-1.37%) |
Mar 26, 2021 | 488.08 | 490.50 | 482.66 | 486.42 | 0 | +1.30(+0.27%) |
Mar 25, 2021 | 486.53 | 488.86 | 473.46 | 485.12 | 0 | -3.56(-0.73%) |
Mar 24, 2021 | 488.61 | 492.44 | 484.69 | 488.68 | 0 | +0.07(+0.01%) |
Mar 23, 2021 | 500.77 | 501.84 | 486.24 | 488.61 | 0 | -10.49(-2.10%) |
Mar 22, 2021 | 502.51 | 504.35 | 493.02 | 499.10 | 0 | -9.90(-1.94%) |
Mar 19, 2021 | 510.38 | 511.33 | 502.22 | 509.00 | 0 | -1.38(-0.27%) |
Mar 18, 2021 | 512.20 | 517.72 | 501.35 | 510.38 | 0 | +5.68(+1.13%) |
Mar 17, 2021 | 503.38 | 506.87 | 500.09 | 504.70 | 0 | +1.06(+0.21%) |
Mar 16, 2021 | 509.16 | 511.42 | 501.54 | 503.64 | 0 | -5.52(-1.08%) |
Mar 15, 2021 | 505.71 | 511.04 | 500.77 | 509.16 | 0 | +7.31(+1.46%) |
Mar 12, 2021 | 506.58 | 508.13 | 492.54 | 501.85 | 0 | -5.47(-1.08%) |
Mar 11, 2021 | 508.61 | 514.13 | 501.93 | 507.32 | 0 | +1.22(+0.24%) |
Mar 10, 2021 | 503.87 | 508.03 | 496.41 | 506.10 | 0 | -1.02(-0.20%) |
Mar 09, 2021 | 488.47 | 507.84 | 485.95 | 507.12 | 0 | +17.70(+3.62%) |
Mar 08, 2021 | 493.51 | 502.80 | 483.82 | 489.42 | 0 | -0.35(-0.07%) |
Mar 05, 2021 | 490.99 | 493.60 | 481.30 | 489.77 | 0 | -1.90(-0.39%) |
Mar 04, 2021 | 505.03 | 511.07 | 490.50 | 491.67 | 0 | -19.40(-3.80%) |
Mar 03, 2021 | 519.17 | 521.20 | 501.45 | 511.07 | 0 | -9.53(-1.83%) |
Mar 02, 2021 | 515.10 | 522.56 | 500.09 | 520.60 | 0 | +3.89(+0.75%) |
Mar 01, 2021 | 519.85 | 526.34 | 514.04 | 516.71 | 0 | +4.61(+0.90%) |
Feb 26, 2021 | 533.60 | 536.21 | 506.87 | 512.10 | 0 | -24.11(-4.50%) |
Feb 25, 2021 | 540.92 | 548.90 | 532.34 | 536.21 | 0 | -4.71(-0.87%) |
Feb 24, 2021 | 538.15 | 543.28 | 531.28 | 540.92 | 0 | +3.60(+0.67%) |
Feb 23, 2021 | 544.85 | 551.42 | 530.02 | 537.32 | 0 | -7.53(-1.38%) |
Feb 22, 2021 | 528.62 | 545.90 | 528.62 | 544.85 | 0 | +16.23(+3.07%) |
Feb 19, 2021 | 525.23 | 537.18 | 515.49 | 528.62 | 0 | +3.39(+0.65%) |
Feb 18, 2021 | 529.86 | 535.05 | 522.08 | 525.23 | 0 | -4.63(-0.87%) |
Feb 17, 2021 | 530.07 | 532.82 | 522.17 | 529.86 | 0 | -0.21(-0.04%) |
Feb 16, 2021 | 530.07 | 544.16 | 521.49 | 530.07 | 0 | +0.00(+0.00%) |
Feb 12, 2021 | 530.07 | 530.07 | 530.07 | 530.07 | 0 | +5.36(+1.02%) |
Feb 11, 2021 | 525.27 | 530.40 | 519.07 | 524.71 | 0 | -0.40(-0.08%) |
Feb 10, 2021 | 530.91 | 534.86 | 521.67 | 525.11 | 0 | -6.05(-1.14%) |
Feb 09, 2021 | 532.62 | 540.09 | 526.12 | 531.16 | 0 | -3.14(-0.59%) |
Feb 08, 2021 | 523.62 | 536.43 | 522.21 | 534.30 | 0 | +10.83(+2.07%) |
Feb 05, 2021 | 510.67 | 525.10 | 508.87 | 523.47 | 0 | +15.36(+3.02%) |
Feb 04, 2021 | 521.20 | 521.20 | 502.61 | 508.11 | 0 | -12.69(-2.44%) |
Feb 03, 2021 | 520.62 | 527.79 | 511.36 | 520.80 | 0 | +9.44(+1.85%) |
Feb 02, 2021 | 555.10 | 569.78 | 510.55 | 511.36 | 0 | -58.42(-10.25%) |