Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2021 | 217.17 | 217.17 | 217.17 | 0 | +2.02(+0.94%) | |
May 07, 2021 | 214.52 | 216.00 | 212.87 | 215.15 | 2,081,248 | +0.12(+0.06%) |
May 06, 2021 | 213.70 | 215.17 | 212.00 | 215.02 | 2,183,291 | +2.32(+1.09%) |
May 05, 2021 | 212.96 | 213.71 | 211.16 | 212.70 | 2,887,171 | +0.71(+0.34%) |
May 04, 2021 | 208.89 | 212.15 | 207.58 | 211.99 | 3,005,269 | +2.10(+1.00%) |
May 03, 2021 | 210.87 | 211.37 | 209.01 | 209.89 | 2,359,378 | +0.15(+0.07%) |
Apr 30, 2021 | 209.72 | 210.25 | 207.86 | 209.74 | 2,357,502 | -0.81(-0.38%) |
Apr 29, 2021 | 210.37 | 210.79 | 208.46 | 210.55 | 1,903,325 | +0.97(+0.46%) |
Apr 28, 2021 | 209.46 | 210.77 | 209.23 | 209.58 | 2,305,498 | -0.06(-0.03%) |
Apr 27, 2021 | 208.78 | 210.41 | 207.92 | 209.63 | 2,962,672 | +1.33(+0.64%) |
Apr 26, 2021 | 212.14 | 212.28 | 208.06 | 208.31 | 3,836,050 | -2.80(-1.33%) |
Apr 23, 2021 | 211.77 | 213.41 | 208.97 | 211.11 | 5,649,648 | -4.48(-2.08%) |
Apr 22, 2021 | 216.16 | 218.19 | 215.15 | 215.59 | 2,674,827 | -1.17(-0.54%) |
Apr 21, 2021 | 213.58 | 216.91 | 213.40 | 216.75 | 1,831,746 | +2.98(+1.39%) |
Apr 20, 2021 | 216.28 | 216.46 | 212.31 | 213.77 | 2,180,675 | -3.42(-1.58%) |
Apr 19, 2021 | 217.89 | 218.26 | 216.75 | 217.19 | 3,088,148 | -1.07(-0.49%) |
Apr 16, 2021 | 217.86 | 218.49 | 216.33 | 218.27 | 4,358,121 | +2.13(+0.99%) |
Apr 15, 2021 | 216.50 | 216.95 | 214.94 | 216.13 | 2,136,855 | +0.43(+0.20%) |
Apr 14, 2021 | 214.40 | 217.21 | 214.40 | 215.70 | 2,325,211 | +0.36(+0.17%) |
Apr 13, 2021 | 215.54 | 216.24 | 214.03 | 215.34 | 2,924,578 | +0.38(+0.17%) |
Apr 12, 2021 | 212.18 | 215.56 | 212.11 | 214.97 | 2,826,385 | +1.52(+0.71%) |
Apr 09, 2021 | 213.93 | 214.05 | 209.99 | 213.44 | 4,106,834 | +6.70(+3.24%) |
Apr 08, 2021 | 205.17 | 206.84 | 203.72 | 206.75 | 2,203,104 | +1.28(+0.62%) |
Apr 07, 2021 | 205.21 | 206.77 | 204.32 | 205.47 | 1,826,105 | -0.65(-0.31%) |
Apr 06, 2021 | 206.47 | 207.87 | 205.48 | 206.12 | 1,909,687 | -0.08(-0.04%) |
Apr 05, 2021 | 205.67 | 206.98 | 205.35 | 206.19 | 2,402,097 | +2.32(+1.14%) |
Apr 01, 2021 | 204.96 | 204.97 | 202.64 | 203.87 | 2,243,504 | -0.25(-0.12%) |
Mar 31, 2021 | 205.18 | 206.10 | 203.82 | 204.12 | 2,605,409 | -0.96(-0.47%) |
Mar 30, 2021 | 205.94 | 206.23 | 204.10 | 205.08 | 2,603,470 | -0.74(-0.36%) |
Mar 29, 2021 | 204.67 | 206.57 | 204.19 | 205.83 | 3,258,203 | +0.33(+0.16%) |
Mar 26, 2021 | 202.29 | 205.65 | 201.36 | 205.50 | 2,701,095 | +4.37(+2.17%) |
Mar 25, 2021 | 199.55 | 201.28 | 195.83 | 201.12 | 2,358,252 | +1.56(+0.78%) |
Mar 24, 2021 | 197.44 | 202.22 | 197.37 | 199.56 | 2,724,630 | +3.41(+1.74%) |
Mar 23, 2021 | 197.87 | 199.69 | 195.47 | 196.15 | 2,034,717 | -3.33(-1.67%) |
Mar 22, 2021 | 198.52 | 200.00 | 197.03 | 199.48 | 3,516,269 | -0.73(-0.37%) |
Mar 19, 2021 | 202.53 | 202.73 | 199.52 | 200.21 | 10,751,953 | -1.98(-0.98%) |
Mar 18, 2021 | 200.77 | 205.94 | 200.47 | 202.20 | 4,566,222 | +1.87(+0.93%) |
Mar 17, 2021 | 200.77 | 201.64 | 199.30 | 200.32 | 2,903,352 | +1.15(+0.58%) |
Mar 16, 2021 | 203.46 | 203.56 | 198.80 | 199.18 | 2,741,141 | -4.13(-2.03%) |
Mar 15, 2021 | 200.96 | 204.06 | 200.01 | 203.31 | 2,723,640 | +1.71(+0.85%) |
Mar 12, 2021 | 200.57 | 202.54 | 200.49 | 201.59 | 1,955,847 | +1.77(+0.88%) |
Mar 11, 2021 | 199.16 | 201.95 | 198.60 | 199.83 | 3,146,817 | -0.39(-0.19%) |
Mar 10, 2021 | 195.82 | 200.55 | 195.27 | 200.21 | 4,606,329 | +4.98(+2.55%) |
Mar 09, 2021 | 196.53 | 197.42 | 194.18 | 195.23 | 2,810,957 | -0.08(-0.04%) |
Mar 08, 2021 | 195.16 | 199.78 | 194.84 | 195.31 | 3,419,853 | +1.05(+0.54%) |
Mar 05, 2021 | 192.33 | 195.09 | 189.75 | 194.26 | 3,039,157 | +3.42(+1.79%) |
Mar 04, 2021 | 194.98 | 195.63 | 188.55 | 190.84 | 2,975,124 | -3.83(-1.97%) |
Mar 03, 2021 | 193.83 | 196.96 | 193.83 | 194.66 | 2,877,563 | +0.41(+0.21%) |
Mar 02, 2021 | 194.44 | 195.59 | 192.94 | 194.26 | 2,658,760 | +0.34(+0.17%) |