Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 543.94 | 553.43 | 543.02 | 552.88 | 668,100 | +5.71(+1.04%) |
Apr 29, 2021 | 532.25 | 547.56 | 530.23 | 547.17 | 794,694 | +18.22(+3.44%) |
Apr 28, 2021 | 533.49 | 536.43 | 527.19 | 528.95 | 482,230 | -3.70(-0.69%) |
Apr 27, 2021 | 528.71 | 534.65 | 527.75 | 532.65 | 361,691 | +6.46(+1.23%) |
Apr 26, 2021 | 530.83 | 531.73 | 524.47 | 526.19 | 288,010 | -6.42(-1.21%) |
Apr 23, 2021 | 531.03 | 536.72 | 525.90 | 532.61 | 323,900 | +3.03(+0.57%) |
Apr 22, 2021 | 533.26 | 534.23 | 526.98 | 529.58 | 380,750 | -3.68(-0.69%) |
Apr 21, 2021 | 536.13 | 538.30 | 532.86 | 533.26 | 371,666 | -3.01(-0.56%) |
Apr 20, 2021 | 537.98 | 539.82 | 531.68 | 536.27 | 509,357 | +2.50(+0.47%) |
Apr 19, 2021 | 534.59 | 539.82 | 531.34 | 533.77 | 521,074 | +3.25(+0.61%) |
Apr 16, 2021 | 522.14 | 534.00 | 520.93 | 530.52 | 995,100 | +8.53(+1.63%) |
Apr 15, 2021 | 520.00 | 525.31 | 510.70 | 521.99 | 503,579 | +4.30(+0.83%) |
Apr 14, 2021 | 516.09 | 519.02 | 512.59 | 517.69 | 359,105 | +2.30(+0.45%) |
Apr 13, 2021 | 518.80 | 518.89 | 512.66 | 515.39 | 367,073 | -4.18(-0.80%) |
Apr 12, 2021 | 519.17 | 521.27 | 514.57 | 519.57 | 526,999 | +2.86(+0.55%) |
Apr 09, 2021 | 508.92 | 517.48 | 506.87 | 516.71 | 423,000 | +8.49(+1.67%) |
Apr 08, 2021 | 515.23 | 515.23 | 507.49 | 508.22 | 361,087 | -4.42(-0.86%) |
Apr 07, 2021 | 513.96 | 516.29 | 510.07 | 512.64 | 261,034 | -1.62(-0.32%) |
Apr 06, 2021 | 507.52 | 516.92 | 506.51 | 514.26 | 440,859 | +5.15(+1.01%) |
Apr 05, 2021 | 511.00 | 512.88 | 508.00 | 509.11 | 597,005 | +1.29(+0.25%) |
Apr 01, 2021 | 509.61 | 510.00 | 504.12 | 507.82 | 362,100 | +0.57(+0.11%) |
Mar 31, 2021 | 509.13 | 511.44 | 505.36 | 507.25 | 672,368 | -1.88(-0.37%) |
Mar 30, 2021 | 507.92 | 512.24 | 504.05 | 509.13 | 518,910 | +1.10(+0.22%) |
Mar 29, 2021 | 507.79 | 509.44 | 504.98 | 508.03 | 509,745 | +1.29(+0.25%) |
Mar 26, 2021 | 498.83 | 507.27 | 494.15 | 506.74 | 622,800 | +9.76(+1.96%) |
Mar 25, 2021 | 488.23 | 498.27 | 484.54 | 496.98 | 472,327 | +8.12(+1.66%) |
Mar 24, 2021 | 484.80 | 493.00 | 484.80 | 488.86 | 465,254 | +3.57(+0.74%) |
Mar 23, 2021 | 493.03 | 495.78 | 484.80 | 485.29 | 505,744 | -5.55(-1.13%) |
Mar 22, 2021 | 488.89 | 493.39 | 484.76 | 490.84 | 686,426 | +2.74(+0.56%) |
Mar 19, 2021 | 482.28 | 492.39 | 480.38 | 488.10 | 1,296,100 | +5.92(+1.23%) |
Mar 18, 2021 | 477.01 | 484.93 | 477.01 | 482.18 | 457,532 | -0.80(-0.17%) |
Mar 17, 2021 | 486.50 | 486.82 | 480.86 | 482.98 | 446,398 | -0.94(-0.19%) |
Mar 16, 2021 | 484.20 | 485.06 | 480.39 | 483.92 | 347,460 | -0.39(-0.08%) |
Mar 15, 2021 | 483.43 | 486.30 | 477.26 | 484.31 | 363,484 | +1.67(+0.35%) |
Mar 12, 2021 | 474.23 | 483.99 | 473.24 | 482.64 | 391,800 | +8.29(+1.75%) |
Mar 11, 2021 | 473.77 | 477.53 | 472.26 | 474.35 | 381,832 | +0.45(+0.09%) |
Mar 10, 2021 | 465.30 | 476.11 | 463.41 | 473.90 | 427,234 | +8.98(+1.93%) |
Mar 09, 2021 | 472.97 | 479.91 | 464.46 | 464.92 | 611,057 | -7.98(-1.69%) |
Mar 08, 2021 | 469.73 | 480.44 | 466.50 | 472.90 | 680,486 | +7.05(+1.51%) |
Mar 05, 2021 | 450.00 | 467.23 | 447.45 | 465.85 | 748,500 | +15.59(+3.46%) |
Mar 04, 2021 | 454.97 | 459.96 | 448.16 | 450.26 | 789,363 | -4.24(-0.93%) |
Mar 03, 2021 | 448.98 | 458.37 | 448.48 | 454.50 | 723,132 | +3.14(+0.70%) |
Mar 02, 2021 | 450.45 | 452.75 | 446.56 | 451.36 | 695,414 | +0.13(+0.03%) |
Mar 01, 2021 | 451.26 | 455.23 | 449.38 | 451.23 | 636,674 | +3.90(+0.87%) |
Feb 26, 2021 | 449.85 | 452.55 | 446.19 | 447.33 | 745,100 | +1.44(+0.32%) |
Feb 25, 2021 | 453.78 | 457.52 | 443.56 | 445.89 | 869,428 | -9.98(-2.19%) |
Feb 24, 2021 | 453.20 | 458.26 | 452.07 | 455.87 | 544,920 | +1.90(+0.42%) |
Feb 23, 2021 | 457.32 | 463.74 | 446.69 | 453.97 | 846,928 | -2.70(-0.59%) |
Feb 22, 2021 | 458.87 | 460.15 | 455.00 | 456.67 | 490,339 | -3.74(-0.81%) |
Feb 19, 2021 | 460.00 | 464.57 | 452.85 | 460.41 | 686,500 | +1.89(+0.41%) |
Feb 18, 2021 | 442.26 | 459.55 | 442.21 | 458.52 | 734,708 | +11.06(+2.47%) |
Feb 17, 2021 | 441.43 | 448.77 | 440.22 | 447.46 | 630,846 | +4.68(+1.06%) |
Feb 16, 2021 | 434.29 | 443.64 | 432.84 | 442.78 | 775,676 | +9.73(+2.25%) |
Feb 12, 2021 | 432.22 | 436.86 | 428.79 | 433.05 | 608,100 | -0.11(-0.03%) |
Feb 11, 2021 | 455.78 | 459.00 | 430.00 | 433.16 | 1,276,276 | -23.31(-5.11%) |
Feb 10, 2021 | 456.67 | 457.75 | 447.40 | 456.47 | 729,598 | +3.20(+0.71%) |
Feb 09, 2021 | 451.02 | 454.98 | 449.68 | 453.27 | 509,690 | +0.77(+0.17%) |
Feb 08, 2021 | 452.30 | 457.00 | 451.06 | 452.50 | 486,573 | +4.21(+0.94%) |
Feb 05, 2021 | 453.35 | 458.69 | 445.81 | 448.29 | 616,500 | -3.55(-0.79%) |
Feb 04, 2021 | 442.92 | 453.50 | 442.46 | 451.84 | 560,342 | +9.36(+2.12%) |
Feb 03, 2021 | 445.01 | 447.97 | 441.37 | 442.48 | 588,864 | -2.49(-0.56%) |
Feb 02, 2021 | 437.68 | 453.59 | 437.68 | 444.97 | 780,936 | +8.43(+1.93%) |