Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 229.27 | 229.86 | 226.32 | 227.55 | 10,530,989 | -3.22(-1.39%) |
Apr 29, 2021 | 229.18 | 231.39 | 227.16 | 230.77 | 7,606,707 | +3.32(+1.46%) |
Apr 28, 2021 | 225.01 | 230.19 | 224.74 | 227.45 | 10,378,006 | +3.45(+1.54%) |
Apr 27, 2021 | 225.09 | 225.22 | 223.10 | 224.00 | 6,816,093 | -0.42(-0.19%) |
Apr 26, 2021 | 224.84 | 226.96 | 223.62 | 224.42 | 5,798,568 | +0.33(+0.15%) |
Apr 23, 2021 | 222.73 | 225.86 | 221.85 | 224.09 | 5,486,476 | +2.37(+1.07%) |
Apr 22, 2021 | 221.46 | 224.99 | 221.06 | 221.72 | 7,494,988 | +0.12(+0.05%) |
Apr 21, 2021 | 217.57 | 222.01 | 217.14 | 221.60 | 9,740,943 | +4.06(+1.87%) |
Apr 20, 2021 | 219.00 | 219.59 | 216.12 | 217.54 | 5,952,002 | -2.45(-1.11%) |
Apr 19, 2021 | 219.94 | 221.73 | 219.29 | 219.98 | 6,714,083 | -0.60(-0.27%) |
Apr 16, 2021 | 221.33 | 221.94 | 219.96 | 220.59 | 7,009,540 | +0.13(+0.06%) |
Apr 15, 2021 | 218.13 | 221.77 | 218.10 | 220.46 | 8,927,157 | +4.19(+1.94%) |
Apr 14, 2021 | 215.32 | 217.36 | 214.41 | 216.27 | 5,103,554 | +0.94(+0.43%) |
Apr 13, 2021 | 215.32 | 215.92 | 214.56 | 215.34 | 4,889,439 | -0.44(-0.20%) |
Apr 12, 2021 | 214.58 | 216.20 | 213.58 | 215.78 | 6,481,325 | -1.02(-0.47%) |
Apr 09, 2021 | 215.32 | 216.88 | 213.87 | 216.80 | 5,875,992 | +1.77(+0.82%) |
Apr 08, 2021 | 214.31 | 217.09 | 212.50 | 215.03 | 11,333,100 | +1.39(+0.65%) |
Apr 07, 2021 | 213.49 | 215.36 | 213.02 | 213.63 | 5,760,087 | +0.60(+0.28%) |
Apr 06, 2021 | 212.02 | 213.76 | 209.80 | 213.03 | 8,034,482 | -0.38(-0.18%) |
Apr 05, 2021 | 212.98 | 214.84 | 211.72 | 213.41 | 10,714,824 | +2.12(+1.01%) |
Apr 01, 2021 | 208.28 | 212.14 | 206.84 | 211.28 | 6,300,405 | +5.00(+2.42%) |
Mar 31, 2021 | 207.09 | 208.60 | 206.10 | 206.29 | 13,527,044 | -0.16(-0.08%) |
Mar 30, 2021 | 207.53 | 208.64 | 205.97 | 206.45 | 5,642,455 | -2.54(-1.22%) |
Mar 29, 2021 | 206.99 | 209.75 | 205.69 | 208.99 | 7,997,323 | +0.96(+0.46%) |
Mar 26, 2021 | 202.90 | 208.21 | 202.36 | 208.04 | 7,595,199 | +5.42(+2.67%) |
Mar 25, 2021 | 202.33 | 203.45 | 200.49 | 202.62 | 8,611,746 | -0.10(-0.05%) |
Mar 24, 2021 | 203.38 | 205.71 | 202.58 | 202.72 | 10,367,438 | -0.08(-0.04%) |
Mar 23, 2021 | 203.68 | 204.56 | 202.16 | 202.80 | 9,052,465 | +0.15(+0.07%) |
Mar 22, 2021 | 201.24 | 206.83 | 200.93 | 202.65 | 11,670,041 | +1.07(+0.53%) |
Mar 19, 2021 | 213.49 | 214.51 | 201.56 | 201.58 | 33,059,680 | -13.41(-6.24%) |
Mar 18, 2021 | 215.74 | 216.80 | 213.93 | 214.99 | 9,568,967 | -2.30(-1.06%) |
Mar 17, 2021 | 219.26 | 220.42 | 216.06 | 217.28 | 8,901,271 | -1.64(-0.75%) |
Mar 16, 2021 | 217.96 | 219.78 | 216.58 | 218.92 | 9,185,078 | +1.39(+0.64%) |
Mar 15, 2021 | 218.46 | 221.25 | 216.04 | 217.53 | 9,551,840 | -1.06(-0.49%) |
Mar 12, 2021 | 219.49 | 220.72 | 217.68 | 218.59 | 8,387,984 | -1.74(-0.79%) |
Mar 11, 2021 | 218.76 | 222.36 | 218.06 | 220.34 | 10,314,732 | +2.90(+1.34%) |
Mar 10, 2021 | 215.04 | 218.42 | 213.76 | 217.43 | 8,025,605 | +2.74(+1.28%) |
Mar 09, 2021 | 216.35 | 219.21 | 214.53 | 214.69 | 9,470,458 | +0.09(+0.04%) |
Mar 08, 2021 | 211.40 | 220.31 | 210.26 | 214.61 | 15,137,054 | +4.73(+2.26%) |
Mar 05, 2021 | 208.23 | 210.54 | 204.24 | 209.87 | 7,782,105 | +3.81(+1.85%) |
Mar 04, 2021 | 210.42 | 211.44 | 203.30 | 206.06 | 10,934,647 | -3.26(-1.56%) |
Mar 03, 2021 | 209.62 | 211.60 | 207.39 | 209.32 | 6,654,185 | -0.90(-0.43%) |
Mar 02, 2021 | 211.38 | 212.33 | 209.30 | 210.22 | 6,315,873 | -0.84(-0.40%) |
Mar 01, 2021 | 209.44 | 212.20 | 209.27 | 211.06 | 7,165,812 | +4.13(+2.00%) |
Feb 26, 2021 | 208.55 | 209.68 | 205.32 | 206.93 | 12,039,580 | -1.32(-0.64%) |
Feb 25, 2021 | 213.65 | 214.78 | 207.11 | 208.25 | 11,700,886 | -5.53(-2.59%) |
Feb 24, 2021 | 206.90 | 214.86 | 205.86 | 213.79 | 12,326,313 | +7.13(+3.45%) |
Feb 23, 2021 | 201.52 | 208.41 | 201.24 | 206.66 | 10,847,052 | +3.69(+1.82%) |
Feb 22, 2021 | 198.32 | 205.23 | 197.89 | 202.96 | 8,552,723 | +3.50(+1.75%) |
Feb 19, 2021 | 203.96 | 204.14 | 198.52 | 199.47 | 15,407,686 | -4.50(-2.21%) |
Feb 18, 2021 | 200.59 | 204.31 | 199.69 | 203.97 | 7,521,984 | +1.79(+0.89%) |
Feb 17, 2021 | 199.98 | 202.92 | 199.79 | 202.17 | 8,595,800 | -0.38(-0.19%) |
Feb 16, 2021 | 205.24 | 205.62 | 202.02 | 202.55 | 9,906,162 | -2.01(-0.98%) |
Feb 12, 2021 | 203.98 | 205.70 | 202.34 | 204.56 | 7,093,396 | -0.68(-0.33%) |
Feb 11, 2021 | 202.00 | 206.15 | 201.86 | 205.24 | 8,629,710 | +4.42(+2.20%) |
Feb 10, 2021 | 202.31 | 202.31 | 200.33 | 200.82 | 8,694,507 | -0.08(-0.04%) |
Feb 09, 2021 | 200.16 | 201.98 | 198.16 | 200.90 | 7,830,912 | -0.36(-0.18%) |
Feb 08, 2021 | 204.28 | 204.91 | 200.30 | 201.26 | 8,874,647 | -1.83(-0.90%) |
Feb 05, 2021 | 204.26 | 204.41 | 202.98 | 203.09 | 10,571,700 | -0.47(-0.23%) |
Feb 04, 2021 | 197.71 | 203.97 | 197.57 | 203.55 | 14,939,112 | +7.68(+3.92%) |
Feb 03, 2021 | 197.54 | 197.97 | 195.51 | 195.88 | 13,830,824 | -1.22(-0.62%) |
Feb 02, 2021 | 195.38 | 198.79 | 194.56 | 197.09 | 11,605,673 | +4.13(+2.14%) |