Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 770.35 | 770.35 | 0 | +1.13(+0.15%) | ||
Apr 29, 2021 | 769.22 | 769.22 | 0 | -1.46(-0.19%) | ||
Apr 28, 2021 | 770.68 | 770.68 | 0 | +0.82(+0.11%) | ||
Apr 27, 2021 | 769.86 | 769.86 | 0 | -4.08(-0.53%) | ||
Apr 26, 2021 | 773.94 | 773.94 | 0 | -0.43(-0.06%) | ||
Apr 23, 2021 | 774.37 | 774.37 | 0 | -0.66(-0.09%) | ||
Apr 22, 2021 | 775.03 | 775.03 | 0 | +1.29(+0.17%) | ||
Apr 21, 2021 | 773.74 | 773.74 | 0 | +0.45(+0.06%) | ||
Apr 20, 2021 | 773.29 | 773.29 | 0 | +1.82(+0.24%) | ||
Apr 19, 2021 | 771.47 | 771.47 | 0 | -0.62(-0.08%) | ||
Apr 16, 2021 | 772.09 | 772.09 | 0 | -2.16(-0.28%) | ||
Apr 15, 2021 | 774.25 | 774.25 | 0 | +3.99(+0.52%) | ||
Apr 14, 2021 | 770.26 | 770.26 | 0 | -0.32(-0.04%) | ||
Apr 13, 2021 | 770.58 | 770.58 | 0 | +1.94(+0.25%) | ||
Apr 12, 2021 | 768.64 | 768.64 | 0 | -0.78(-0.10%) | ||
Apr 09, 2021 | 769.42 | 769.42 | 0 | +0.27(+0.04%) | ||
Apr 07, 2021 | 769.15 | 769.15 | 0 | -0.02(-0.00%) | ||
Apr 06, 2021 | 769.17 | 769.17 | 0 | +2.79(+0.36%) | ||
Apr 05, 2021 | 766.38 | 766.38 | 0 | -1.50(-0.20%) | ||
Apr 01, 2021 | 767.88 | 767.88 | 0 | +2.45(+0.32%) | ||
Mar 30, 2021 | 765.43 | 765.43 | 0 | +0.22(+0.03%) | ||
Mar 29, 2021 | 765.21 | 765.21 | 0 | -1.80(-0.23%) | ||
Mar 26, 2021 | 767.01 | 767.01 | 0 | -2.18(-0.28%) | ||
Mar 25, 2021 | 769.19 | 769.19 | 0 | -0.33(-0.04%) | ||
Mar 24, 2021 | 769.52 | 769.52 | 0 | +0.89(+0.12%) | ||
Mar 23, 2021 | 768.63 | 768.63 | 0 | +2.66(+0.35%) | ||
Mar 22, 2021 | 765.97 | 765.97 | 0 | +3.00(+0.39%) | ||
Mar 19, 2021 | 762.97 | 762.97 | 0 | -0.04(-0.01%) | ||
Mar 18, 2021 | 763.01 | 763.01 | 0 | -4.57(-0.60%) | ||
Mar 17, 2021 | 767.58 | 767.58 | 0 | -0.05(-0.01%) | ||
Mar 16, 2021 | 767.63 | 767.63 | 0 | -0.42(-0.05%) | ||
Mar 15, 2021 | 768.05 | 768.05 | 0 | +0.10(+0.01%) | ||
Mar 12, 2021 | 767.95 | 767.95 | 0 | -4.13(-0.53%) | ||
Mar 11, 2021 | 772.08 | 772.08 | 0 | -0.15(-0.02%) | ||
Mar 10, 2021 | 772.23 | 772.23 | 0 | +2.24(+0.29%) | ||
Mar 09, 2021 | 769.99 | 769.99 | 0 | +2.01(+0.26%) | ||
Mar 08, 2021 | 767.98 | 767.98 | 0 | -3.17(-0.41%) | ||
Mar 05, 2021 | 771.15 | 771.15 | 0 | -2.58(-0.33%) | ||
Mar 04, 2021 | 773.73 | 773.73 | 0 | -3.28(-0.42%) | ||
Mar 03, 2021 | 777.01 | 777.01 | 0 | -3.10(-0.40%) | ||
Mar 02, 2021 | 780.11 | 780.11 | 0 | +1.20(+0.15%) | ||
Mar 01, 2021 | 778.91 | 778.91 | 0 | -2.90(-0.37%) | ||
Feb 26, 2021 | 781.81 | 781.81 | 0 | +7.01(+0.90%) | ||
Feb 25, 2021 | 774.80 | 774.80 | 0 | -9.28(-1.18%) | ||
Feb 24, 2021 | 784.08 | 784.08 | 0 | -1.04(-0.13%) | ||
Feb 23, 2021 | 785.12 | 785.12 | 0 | -0.17(-0.02%) | ||
Feb 22, 2021 | 785.29 | 785.29 | 0 | -1.53(-0.19%) | ||
Feb 19, 2021 | 786.82 | 786.82 | 0 | -2.11(-0.27%) | ||
Feb 17, 2021 | 788.93 | 788.93 | 0 | +0.73(+0.09%) | ||
Feb 16, 2021 | 788.20 | 788.20 | 0 | -4.05(-0.51%) | ||
Feb 12, 2021 | 792.25 | 792.25 | 0 | -3.07(-0.39%) | ||
Feb 11, 2021 | 795.32 | 795.32 | 0 | -0.03(-0.00%) | ||
Feb 10, 2021 | 795.35 | 795.35 | 0 | +1.07(+0.13%) | ||
Feb 09, 2021 | 794.28 | 794.28 | 0 | +0.49(+0.06%) | ||
Feb 08, 2021 | 793.79 | 793.79 | 0 | +0.04(+0.01%) | ||
Feb 05, 2021 | 793.75 | 793.75 | 0 | -1.73(-0.22%) | ||
Feb 04, 2021 | 795.48 | 795.48 | 0 | -0.25(-0.03%) | ||
Feb 03, 2021 | 795.73 | 795.73 | 0 | -1.68(-0.21%) | ||
Feb 02, 2021 | 797.41 | 797.41 | 0 | -0.88(-0.11%) | ||
Feb 01, 2021 | 798.29 | 798.29 | 0 | +0.29(+0.04%) | ||
Jan 29, 2021 | 798.00 | 798.00 | 0 | +0.60(+0.08%) | ||
Jan 28, 2021 | 797.40 | 797.40 | 0 | +0.66(+0.08%) | ||
Jan 27, 2021 | 796.74 | 796.74 | 0 | +0.08(+0.01%) | ||
Jan 26, 2021 | 796.66 | 796.66 | 0 | +2.02(+0.25%) | ||
Jan 22, 2021 | 794.64 | 794.64 | 0 | +0.56(+0.07%) | ||
Jan 21, 2021 | 794.08 | 794.08 | 0 | -1.38(-0.17%) | ||
Jan 20, 2021 | 795.46 | 795.46 | 0 | -0.25(-0.03%) | ||
Jan 19, 2021 | 795.71 | 795.71 | 0 | +3.72(+0.47%) | ||
Jan 14, 2021 | 791.99 | 791.99 | 0 | -1.43(-0.18%) | ||
Jan 13, 2021 | 793.42 | 793.42 | 0 | +2.91(+0.37%) | ||
Jan 12, 2021 | 790.51 | 790.51 | 0 | -0.47(-0.06%) | ||
Jan 11, 2021 | 790.98 | 790.98 | 0 | -1.20(-0.15%) | ||
Jan 08, 2021 | 792.18 | 792.18 | 0 | -1.46(-0.18%) | ||
Jan 07, 2021 | 793.64 | 793.64 | 0 | -34.16(-4.13%) | ||
Jan 06, 2021 | 827.80 | 827.80 | 0 | -1.10(-0.13%) | ||
Jan 05, 2021 | 828.90 | 828.90 | 0 | -1.71(-0.21%) | ||
Jan 04, 2021 | 830.61 | 830.61 | 0 | +0.56(+0.07%) | ||
Dec 31, 2020 | 830.05 | 830.05 | 0 | +1.03(+0.12%) | ||
Dec 30, 2020 | 829.02 | 829.02 | 0 | +1.54(+0.19%) | ||
Dec 29, 2020 | 827.48 | 827.48 | 0 | +0.21(+0.03%) | ||
Dec 28, 2020 | 827.27 | 827.27 | 0 | +0.10(+0.01%) | ||
Dec 24, 2020 | 827.17 | 827.17 | 0 | +1.04(+0.13%) | ||
Dec 23, 2020 | 826.13 | 826.13 | 0 | -1.29(-0.16%) | ||
Dec 22, 2020 | 827.42 | 827.42 | 0 | +1.97(+0.24%) | ||
Dec 21, 2020 | 825.45 | 825.45 | 0 | +0.01(+0.00%) | ||
Dec 18, 2020 | 825.44 | 825.44 | 0 | -0.88(-0.11%) | ||
Dec 17, 2020 | 826.32 | 826.32 | 0 | -0.19(-0.02%) | ||
Dec 16, 2020 | 826.51 | 826.51 | 0 | +0.17(+0.02%) | ||
Dec 15, 2020 | 826.34 | 826.34 | 0 | +0.05(+0.01%) | ||
Dec 14, 2020 | 826.29 | 826.29 | 0 | -0.04(-0.00%) | ||
Dec 11, 2020 | 826.33 | 826.33 | 0 | +0.39(+0.05%) | ||
Dec 10, 2020 | 825.94 | 825.94 | 0 | +1.60(+0.19%) | ||
Dec 09, 2020 | 824.34 | 824.34 | 0 | -1.63(-0.20%) | ||
Dec 08, 2020 | 825.97 | 825.97 | 0 | +1.21(+0.15%) | ||
Dec 07, 2020 | 824.76 | 824.76 | 0 | +0.07(+0.01%) | ||
Dec 04, 2020 | 824.69 | 824.69 | 0 | -1.09(-0.13%) | ||
Dec 03, 2020 | 825.78 | 825.78 | 0 | +3.39(+0.41%) | ||
Dec 02, 2020 | 822.39 | 822.39 | 0 | -1.86(-0.23%) | ||
Dec 01, 2020 | 824.25 | 824.25 | 0 | -0.47(-0.06%) | ||
Nov 30, 2020 | 824.72 | 824.72 | 0 | +0.22(+0.03%) | ||
Nov 27, 2020 | 824.50 | 824.50 | 0 | +2.17(+0.26%) | ||
Nov 25, 2020 | 822.33 | 822.33 | 0 | +0.03(+0.00%) | ||
Nov 24, 2020 | 822.30 | 822.30 | 0 | -0.88(-0.11%) | ||
Nov 23, 2020 | 823.18 | 823.18 | 0 | -0.88(-0.11%) | ||
Nov 20, 2020 | 824.06 | 824.06 | 0 | +1.18(+0.14%) | ||
Nov 19, 2020 | 822.88 | 822.88 | 0 | +1.45(+0.18%) | ||
Nov 18, 2020 | 821.43 | 821.43 | 0 | +0.04(+0.00%) | ||
Nov 17, 2020 | 821.39 | 821.39 | 0 | +2.00(+0.24%) | ||
Nov 16, 2020 | 819.39 | 819.39 | 0 | -0.34(-0.04%) | ||
Nov 13, 2020 | 819.73 | 819.73 | 0 | -0.52(-0.06%) | ||
Nov 12, 2020 | 820.25 | 820.25 | 0 | +3.25(+0.40%) | ||
Nov 11, 2020 | 817.00 | 817.00 | 0 | -0.27(-0.03%) | ||
Nov 10, 2020 | 817.27 | 817.27 | 0 | -1.12(-0.14%) | ||
Nov 09, 2020 | 818.39 | 818.39 | 0 | -12.51(-1.51%) | ||
Nov 06, 2020 | 830.90 | 830.90 | 0 | -2.41(-0.29%) | ||
Nov 05, 2020 | 833.31 | 833.31 | 0 | +0.06(+0.01%) | ||
Nov 04, 2020 | 833.25 | 833.25 | 0 | +5.95(+0.72%) | ||
Nov 03, 2020 | 827.30 | 827.30 | 0 | -0.47(-0.06%) | ||
Nov 02, 2020 | 827.77 | 827.77 | 0 | +1.23(+0.15%) | ||
Oct 30, 2020 | 826.54 | 826.54 | 0 | -1.67(-0.20%) | ||
Oct 29, 2020 | 828.21 | 828.21 | 0 | -2.63(-0.32%) | ||
Oct 28, 2020 | 830.84 | 830.84 | 0 | -1.17(-0.14%) | ||
Oct 27, 2020 | 832.01 | 832.01 | 0 | +1.58(+0.19%) | ||
Oct 26, 2020 | 830.43 | 830.43 | 0 | +1.91(+0.23%) | ||
Oct 23, 2020 | 828.52 | 828.52 | 0 | +1.40(+0.17%) | ||
Oct 22, 2020 | 827.12 | 827.12 | 0 | -2.34(-0.28%) | ||
Oct 21, 2020 | 829.46 | 829.46 | 0 | -1.06(-0.13%) | ||
Oct 20, 2020 | 830.52 | 830.52 | 0 | -0.91(-0.11%) | ||
Oct 19, 2020 | 831.43 | 831.43 | 0 | -1.81(-0.22%) | ||
Oct 16, 2020 | 833.24 | 833.24 | 0 | -0.01(-0.00%) | ||
Oct 15, 2020 | 833.25 | 833.25 | 0 | +0.33(+0.04%) | ||
Oct 14, 2020 | 832.92 | 832.92 | 0 | +0.30(+0.04%) | ||
Oct 13, 2020 | 832.62 | 832.62 | 0 | +2.85(+0.34%) | ||
Oct 12, 2020 | 829.77 | 829.77 | 0 | -0.01(-0.00%) | ||
Oct 09, 2020 | 829.78 | 829.78 | 0 | +0.14(+0.02%) | ||
Oct 08, 2020 | 829.64 | 829.64 | 0 | +1.26(+0.15%) | ||
Oct 07, 2020 | 828.38 | 828.38 | 0 | -1.41(-0.17%) | ||
Oct 06, 2020 | 829.79 | 829.79 | 0 | +1.00(+0.12%) | ||
Oct 05, 2020 | 828.79 | 828.79 | 0 | -3.45(-0.41%) | ||
Oct 02, 2020 | 832.24 | 832.24 | 0 | -0.32(-0.04%) | ||
Oct 01, 2020 | 832.56 | 832.56 | 0 | +0.66(+0.08%) | ||
Sep 30, 2020 | 831.90 | 831.90 | 0 | -2.36(-0.28%) | ||
Sep 29, 2020 | 834.26 | 834.26 | 0 | +1.77(+0.21%) | ||
Sep 28, 2020 | 832.49 | 832.49 | 0 | +0.56(+0.07%) | ||
Sep 25, 2020 | 831.93 | 831.93 | 0 | -1.57(-0.19%) | ||
Sep 24, 2020 | 833.50 | 833.50 | 0 | -0.93(-0.11%) | ||
Sep 23, 2020 | 834.43 | 834.43 | 0 | -1.28(-0.15%) | ||
Sep 22, 2020 | 835.71 | 835.71 | 0 | +0.19(+0.02%) | ||
Sep 21, 2020 | 835.52 | 835.52 | 0 | -0.55(-0.07%) | ||
Sep 18, 2020 | 836.07 | 836.07 | 0 | -0.14(-0.02%) | ||
Sep 17, 2020 | 836.21 | 836.21 | 0 | -0.19(-0.02%) | ||
Sep 16, 2020 | 836.40 | 836.40 | 0 | +0.36(+0.04%) | ||
Sep 15, 2020 | 836.04 | 836.04 | 0 | -1.02(-0.12%) | ||
Sep 14, 2020 | 837.06 | 837.06 | 0 | -0.24(-0.03%) | ||
Sep 11, 2020 | 837.30 | 837.30 | 0 | +0.39(+0.05%) | ||
Sep 10, 2020 | 836.91 | 836.91 | 0 | +8.20(+0.99%) | ||
Sep 08, 2020 | 828.71 | 828.71 | 0 | +0.66(+0.08%) | ||
Sep 04, 2020 | 828.05 | 828.05 | 0 | -4.50(-0.54%) | ||
Sep 03, 2020 | 832.55 | 832.55 | 0 | +0.06(+0.01%) | ||
Sep 02, 2020 | 832.49 | 832.49 | 0 | +2.09(+0.25%) | ||
Sep 01, 2020 | 830.40 | 830.40 | 0 | +2.17(+0.26%) | ||
Aug 31, 2020 | 828.23 | 828.23 | 0 | +1.47(+0.18%) | ||
Aug 28, 2020 | 826.76 | 826.76 | 0 | +0.53(+0.06%) | ||
Aug 27, 2020 | 826.23 | 826.23 | 0 | -1.41(-0.17%) | ||
Aug 26, 2020 | 827.64 | 827.64 | 0 | -1.40(-0.17%) | ||
Aug 25, 2020 | 829.04 | 829.04 | 0 | -1.52(-0.18%) | ||
Aug 24, 2020 | 830.56 | 830.56 | 0 | -0.73(-0.09%) | ||
Aug 21, 2020 | 831.29 | 831.29 | 0 | +1.81(+0.22%) | ||
Aug 20, 2020 | 829.48 | 829.48 | 0 | +1.67(+0.20%) | ||
Aug 19, 2020 | 827.81 | 827.81 | 0 | -1.57(-0.19%) | ||
Aug 18, 2020 | 829.38 | 829.38 | 0 | +0.75(+0.09%) | ||
Aug 17, 2020 | 828.63 | 828.63 | 0 | +0.72(+0.09%) | ||
Aug 14, 2020 | 827.91 | 827.91 | 0 | +1.65(+0.20%) | ||
Aug 13, 2020 | 826.26 | 826.26 | 0 | -1.70(-0.21%) | ||
Aug 12, 2020 | 827.96 | 827.96 | 0 | -0.80(-0.10%) | ||
Aug 11, 2020 | 828.76 | 828.76 | 0 | -2.61(-0.31%) | ||
Aug 10, 2020 | 831.37 | 831.37 | 0 | -0.40(-0.05%) | ||
Aug 07, 2020 | 831.77 | 831.77 | 0 | -1.28(-0.15%) | ||
Aug 06, 2020 | 833.05 | 833.05 | 0 | +1.15(+0.14%) | ||
Aug 05, 2020 | 831.90 | 831.90 | 0 | -1.77(-0.21%) | ||
Aug 04, 2020 | 833.67 | 833.67 | 0 | +1.81(+0.22%) | ||
Jul 31, 2020 | 831.86 | 831.86 | 0 | -0.68(-0.08%) | ||
Jul 30, 2020 | 832.54 | 832.54 | 0 | +0.49(+0.06%) | ||
Jul 29, 2020 | 832.05 | 832.05 | 0 | +0.78(+0.09%) | ||
Jul 28, 2020 | 831.27 | 831.27 | 0 | +1.48(+0.18%) | ||
Jul 27, 2020 | 829.79 | 829.79 | 0 | -0.70(-0.08%) | ||
Jul 24, 2020 | 830.49 | 830.49 | 0 | -1.00(-0.12%) | ||
Jul 23, 2020 | 831.49 | 831.49 | 0 | +0.44(+0.05%) | ||
Jul 22, 2020 | 831.05 | 831.05 | 0 | +0.85(+0.10%) | ||
Jul 21, 2020 | 830.20 | 830.20 | 0 | +1.64(+0.20%) | ||
Jul 20, 2020 | 828.56 | 828.56 | 0 | +0.50(+0.06%) | ||
Jul 17, 2020 | 828.06 | 828.06 | 0 | -0.33(-0.04%) | ||
Jul 16, 2020 | 828.39 | 828.39 | 0 | -4.74(-0.57%) | ||
Jul 15, 2020 | 833.13 | 833.13 | 0 | +1.80(+0.22%) | ||
Jul 14, 2020 | 831.33 | 831.33 | 0 | +0.68(+0.08%) | ||
Jul 13, 2020 | 830.65 | 830.65 | 0 | +1.50(+0.18%) | ||
Jul 10, 2020 | 829.15 | 829.15 | 0 | -2.78(-0.33%) | ||
Jul 09, 2020 | 831.93 | 831.93 | 0 | -37.79(-4.35%) | ||
Jul 08, 2020 | 869.72 | 869.72 | 0 | -1.03(-0.12%) | ||
Jul 07, 2020 | 870.75 | 870.75 | 0 | +1.74(+0.20%) | ||
Jul 06, 2020 | 869.01 | 869.01 | 0 | -0.46(-0.05%) | ||
Jul 02, 2020 | 869.47 | 869.47 | 0 | +1.81(+0.21%) | ||
Jul 01, 2020 | 867.66 | 867.66 | 0 | -0.07(-0.01%) | ||
Jun 30, 2020 | 867.73 | 867.73 | 0 | +0.04(+0.00%) | ||
Jun 29, 2020 | 867.69 | 867.69 | 0 | +0.41(+0.05%) | ||
Jun 26, 2020 | 867.28 | 867.28 | 0 | +1.51(+0.17%) | ||
Jun 25, 2020 | 865.77 | 865.77 | 0 | -0.38(-0.04%) | ||
Jun 24, 2020 | 866.15 | 866.15 | 0 | +0.69(+0.08%) | ||
Jun 23, 2020 | 865.46 | 865.46 | 0 | +0.69(+0.08%) | ||
Jun 22, 2020 | 864.77 | 864.77 | 0 | -0.06(-0.01%) | ||
Jun 19, 2020 | 864.83 | 864.83 | 0 | +0.85(+0.10%) | ||
Jun 18, 2020 | 863.98 | 863.98 | 0 | +1.43(+0.17%) | ||
Jun 17, 2020 | 862.55 | 862.55 | 0 | -0.53(-0.06%) | ||
Jun 16, 2020 | 863.08 | 863.08 | 0 | +1.19(+0.14%) | ||
Jun 15, 2020 | 861.89 | 861.89 | 0 | +0.35(+0.04%) | ||
Jun 12, 2020 | 861.54 | 861.54 | 0 | -2.37(-0.27%) | ||
Jun 11, 2020 | 863.91 | 863.91 | 0 | -0.09(-0.01%) | ||
Jun 10, 2020 | 864.00 | 864.00 | 0 | +5.82(+0.68%) | ||
Jun 09, 2020 | 858.18 | 858.18 | 0 | -0.13(-0.02%) | ||
Jun 08, 2020 | 858.31 | 858.31 | 0 | +1.35(+0.16%) | ||
Jun 05, 2020 | 856.96 | 856.96 | 0 | +1.73(+0.20%) | ||
Jun 04, 2020 | 855.23 | 855.23 | 0 | -1.00(-0.12%) | ||
Jun 03, 2020 | 856.23 | 856.23 | 0 | +0.09(+0.01%) | ||
Jun 02, 2020 | 856.14 | 856.14 | 0 | +0.33(+0.04%) | ||
Jun 01, 2020 | 855.81 | 855.81 | 0 | +0.00(+0.00%) | ||
May 28, 2020 | 855.81 | 855.81 | 0 | +2.94(+0.34%) | ||
May 27, 2020 | 852.87 | 852.87 | 0 | +1.58(+0.19%) | ||
May 26, 2020 | 851.29 | 851.29 | 0 | -0.44(-0.05%) | ||
May 22, 2020 | 851.73 | 851.73 | 0 | +0.65(+0.08%) | ||
May 21, 2020 | 851.08 | 851.08 | 0 | -0.04(-0.00%) | ||
May 20, 2020 | 851.12 | 851.12 | 0 | +4.14(+0.49%) | ||
May 19, 2020 | 846.98 | 846.98 | 0 | +3.03(+0.36%) | ||
May 18, 2020 | 843.95 | 843.95 | 0 | -3.02(-0.36%) | ||
May 15, 2020 | 846.97 | 846.97 | 0 | -1.94(-0.23%) | ||
May 14, 2020 | 848.91 | 848.91 | 0 | +1.61(+0.19%) | ||
May 13, 2020 | 847.30 | 847.30 | 0 | +2.10(+0.25%) | ||
May 12, 2020 | 845.20 | 845.20 | 0 | +1.76(+0.21%) | ||
May 11, 2020 | 843.44 | 843.44 | 0 | -1.91(-0.23%) | ||
May 08, 2020 | 845.35 | 845.35 | 0 | -3.96(-0.47%) | ||
May 07, 2020 | 849.31 | 849.31 | 0 | +2.02(+0.24%) | ||
May 06, 2020 | 847.29 | 847.29 | 0 | -2.86(-0.34%) | ||
May 05, 2020 | 850.15 | 850.15 | 0 | -0.99(-0.12%) | ||
May 04, 2020 | 851.14 | 851.14 | 0 | -0.99(-0.12%) |