Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 527.47 | 527.47 | 516.35 | 521.41 | 161,700 | -11.59(-2.17%) |
Apr 29, 2021 | 543.90 | 544.91 | 531.77 | 533.00 | 102,468 | -6.47(-1.20%) |
Apr 28, 2021 | 542.75 | 545.00 | 538.20 | 539.47 | 127,494 | -3.08(-0.57%) |
Apr 27, 2021 | 545.18 | 546.93 | 540.08 | 542.55 | 110,275 | -1.87(-0.34%) |
Apr 26, 2021 | 544.57 | 547.57 | 538.04 | 544.42 | 155,810 | +1.93(+0.36%) |
Apr 23, 2021 | 537.97 | 546.90 | 537.97 | 542.49 | 255,000 | +8.48(+1.59%) |
Apr 22, 2021 | 530.28 | 539.24 | 528.26 | 534.01 | 148,587 | +6.37(+1.21%) |
Apr 21, 2021 | 523.13 | 528.90 | 522.55 | 527.64 | 91,375 | +4.04(+0.77%) |
Apr 20, 2021 | 531.12 | 532.60 | 516.89 | 523.60 | 131,119 | -6.39(-1.21%) |
Apr 19, 2021 | 529.90 | 533.43 | 525.83 | 529.99 | 123,140 | -2.96(-0.56%) |
Apr 16, 2021 | 532.94 | 536.33 | 529.31 | 532.95 | 164,400 | +2.04(+0.38%) |
Apr 15, 2021 | 530.16 | 534.62 | 525.06 | 530.91 | 164,037 | +9.34(+1.79%) |
Apr 14, 2021 | 525.93 | 529.39 | 518.64 | 521.57 | 92,445 | -3.21(-0.61%) |
Apr 13, 2021 | 525.11 | 531.22 | 521.93 | 524.78 | 107,987 | -0.33(-0.06%) |
Apr 12, 2021 | 515.80 | 525.50 | 515.05 | 525.11 | 122,827 | +6.76(+1.30%) |
Apr 09, 2021 | 514.53 | 520.53 | 508.79 | 518.35 | 123,100 | +4.61(+0.90%) |
Apr 08, 2021 | 507.92 | 515.67 | 502.76 | 513.74 | 224,300 | +12.26(+2.44%) |
Apr 07, 2021 | 506.92 | 506.92 | 497.23 | 501.48 | 117,900 | -3.53(-0.70%) |
Apr 06, 2021 | 498.82 | 507.23 | 495.36 | 505.01 | 169,638 | +6.22(+1.25%) |
Apr 05, 2021 | 500.00 | 504.46 | 495.38 | 498.79 | 233,932 | -2.16(-0.43%) |
Apr 01, 2021 | 492.26 | 502.51 | 490.00 | 500.95 | 249,400 | +14.90(+3.07%) |
Mar 31, 2021 | 486.27 | 492.61 | 477.25 | 486.05 | 289,720 | +2.05(+0.42%) |
Mar 30, 2021 | 484.22 | 486.47 | 476.80 | 484.00 | 190,220 | -1.14(-0.23%) |
Mar 29, 2021 | 491.54 | 494.82 | 476.38 | 485.14 | 170,426 | -7.77(-1.58%) |
Mar 26, 2021 | 480.69 | 493.84 | 477.68 | 492.91 | 305,500 | +13.43(+2.80%) |
Mar 25, 2021 | 472.81 | 482.45 | 467.89 | 479.48 | 160,162 | +4.09(+0.86%) |
Mar 24, 2021 | 474.03 | 482.23 | 470.81 | 475.39 | 223,019 | +3.46(+0.73%) |
Mar 23, 2021 | 468.63 | 478.82 | 468.22 | 471.93 | 218,760 | +0.13(+0.03%) |
Mar 22, 2021 | 460.62 | 473.49 | 459.67 | 471.80 | 145,989 | +12.93(+2.82%) |
Mar 19, 2021 | 463.03 | 468.69 | 456.15 | 458.87 | 414,800 | -2.75(-0.60%) |
Mar 18, 2021 | 473.78 | 479.56 | 458.57 | 461.62 | 293,733 | -21.90(-4.53%) |
Mar 17, 2021 | 480.35 | 486.82 | 472.77 | 483.52 | 155,399 | +3.52(+0.73%) |
Mar 16, 2021 | 490.32 | 493.87 | 476.69 | 480.00 | 193,699 | -6.47(-1.33%) |
Mar 15, 2021 | 469.80 | 487.20 | 467.26 | 486.47 | 186,101 | +22.14(+4.77%) |
Mar 12, 2021 | 460.01 | 466.52 | 450.01 | 464.33 | 165,000 | -4.76(-1.01%) |
Mar 11, 2021 | 470.49 | 477.52 | 463.73 | 469.09 | 237,299 | +10.36(+2.26%) |
Mar 10, 2021 | 460.71 | 467.43 | 456.65 | 458.73 | 208,506 | +1.56(+0.34%) |
Mar 09, 2021 | 440.10 | 459.02 | 436.32 | 457.17 | 267,838 | +27.31(+6.35%) |
Mar 08, 2021 | 445.29 | 445.29 | 428.50 | 429.86 | 210,142 | -14.88(-3.35%) |
Mar 05, 2021 | 446.35 | 447.54 | 423.23 | 444.74 | 278,100 | +5.47(+1.25%) |
Mar 04, 2021 | 452.80 | 458.45 | 432.39 | 439.27 | 240,513 | -15.86(-3.48%) |
Mar 03, 2021 | 463.80 | 463.80 | 454.39 | 455.13 | 217,174 | -11.25(-2.41%) |
Mar 02, 2021 | 475.00 | 475.00 | 465.82 | 466.38 | 138,411 | -5.57(-1.18%) |
Mar 01, 2021 | 469.38 | 472.08 | 464.45 | 471.95 | 192,327 | +14.40(+3.15%) |
Feb 26, 2021 | 453.13 | 463.74 | 450.37 | 457.55 | 329,000 | +9.30(+2.07%) |
Feb 25, 2021 | 463.93 | 468.09 | 444.79 | 448.25 | 304,684 | -16.81(-3.61%) |
Feb 24, 2021 | 457.66 | 467.17 | 450.94 | 465.06 | 222,453 | +6.49(+1.42%) |
Feb 23, 2021 | 452.27 | 460.93 | 441.53 | 458.57 | 221,874 | -0.77(-0.17%) |
Feb 22, 2021 | 465.96 | 469.08 | 458.58 | 459.34 | 202,411 | -14.48(-3.06%) |
Feb 19, 2021 | 476.34 | 480.78 | 472.96 | 473.82 | 225,600 | +0.73(+0.15%) |
Feb 18, 2021 | 462.54 | 475.67 | 462.54 | 473.09 | 159,530 | +3.85(+0.82%) |
Feb 17, 2021 | 461.34 | 471.16 | 452.81 | 469.24 | 270,836 | +3.11(+0.67%) |
Feb 16, 2021 | 473.30 | 475.25 | 464.44 | 466.13 | 173,175 | -7.65(-1.61%) |
Feb 12, 2021 | 469.77 | 477.74 | 465.54 | 473.78 | 344,400 | +3.45(+0.73%) |
Feb 11, 2021 | 473.10 | 476.46 | 468.23 | 470.33 | 215,597 | -1.74(-0.37%) |
Feb 10, 2021 | 480.38 | 480.83 | 466.58 | 472.07 | 254,976 | -4.91(-1.03%) |
Feb 09, 2021 | 476.67 | 482.00 | 473.62 | 476.98 | 274,863 | -0.70(-0.15%) |
Feb 08, 2021 | 478.12 | 482.58 | 471.89 | 477.68 | 160,483 | -0.24(-0.05%) |
Feb 05, 2021 | 478.67 | 480.47 | 474.12 | 477.92 | 190,500 | +0.37(+0.08%) |
Feb 04, 2021 | 465.19 | 478.56 | 464.78 | 477.55 | 176,883 | +13.92(+3.00%) |
Feb 03, 2021 | 466.52 | 470.29 | 457.50 | 463.63 | 252,265 | -0.64(-0.14%) |
Feb 02, 2021 | 456.54 | 466.66 | 452.95 | 464.27 | 283,220 | +12.29(+2.72%) |