Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 209.16 | 209.81 | 205.99 | 207.70 | 3,929,269 | -2.24(-1.06%) |
Apr 29, 2021 | 212.84 | 212.87 | 208.94 | 209.94 | 2,394,832 | -1.60(-0.76%) |
Apr 28, 2021 | 211.06 | 213.53 | 210.91 | 211.54 | 2,323,409 | +0.43(+0.20%) |
Apr 27, 2021 | 211.08 | 212.10 | 209.44 | 211.10 | 2,394,487 | +1.07(+0.51%) |
Apr 26, 2021 | 209.47 | 212.26 | 209.27 | 210.04 | 2,959,241 | +0.98(+0.47%) |
Apr 23, 2021 | 205.30 | 209.43 | 204.41 | 209.06 | 3,181,738 | +5.20(+2.55%) |
Apr 22, 2021 | 204.78 | 206.79 | 202.06 | 203.86 | 5,166,316 | -5.10(-2.44%) |
Apr 21, 2021 | 205.82 | 211.55 | 205.46 | 208.95 | 3,710,528 | +2.58(+1.25%) |
Apr 20, 2021 | 208.34 | 210.74 | 205.88 | 206.37 | 2,957,659 | -2.62(-1.25%) |
Apr 19, 2021 | 208.77 | 209.03 | 207.10 | 208.99 | 2,043,497 | +0.71(+0.34%) |
Apr 16, 2021 | 210.34 | 211.15 | 207.75 | 208.28 | 2,715,747 | -0.36(-0.17%) |
Apr 15, 2021 | 208.92 | 209.96 | 207.96 | 208.65 | 2,147,927 | +0.47(+0.22%) |
Apr 14, 2021 | 208.07 | 208.93 | 207.20 | 208.18 | 1,620,449 | +0.57(+0.27%) |
Apr 13, 2021 | 208.53 | 208.92 | 205.93 | 207.61 | 1,923,884 | -1.46(-0.70%) |
Apr 12, 2021 | 208.14 | 210.69 | 208.09 | 209.07 | 2,444,927 | +0.29(+0.14%) |
Apr 09, 2021 | 206.39 | 208.89 | 206.19 | 208.78 | 2,548,833 | +2.86(+1.39%) |
Apr 08, 2021 | 206.76 | 207.22 | 205.82 | 205.91 | 2,121,371 | -1.09(-0.52%) |
Apr 07, 2021 | 206.59 | 207.56 | 205.72 | 207.00 | 1,747,568 | +0.22(+0.11%) |
Apr 06, 2021 | 209.46 | 209.57 | 206.50 | 206.78 | 1,700,932 | -2.22(-1.06%) |
Apr 05, 2021 | 207.84 | 210.07 | 207.68 | 208.99 | 2,093,789 | +3.05(+1.48%) |
Apr 01, 2021 | 206.57 | 207.42 | 204.83 | 205.94 | 2,727,937 | -0.19(-0.09%) |
Mar 31, 2021 | 206.79 | 208.15 | 204.97 | 206.13 | 3,471,484 | -0.67(-0.33%) |
Mar 30, 2021 | 206.93 | 208.94 | 206.25 | 206.80 | 2,782,002 | -1.73(-0.83%) |
Mar 29, 2021 | 208.37 | 209.44 | 205.97 | 208.53 | 2,437,130 | +0.06(+0.03%) |
Mar 26, 2021 | 203.09 | 208.75 | 202.71 | 208.48 | 3,906,921 | +6.39(+3.16%) |
Mar 25, 2021 | 198.76 | 202.50 | 198.10 | 202.09 | 2,875,164 | +2.98(+1.50%) |
Mar 24, 2021 | 194.52 | 201.82 | 194.52 | 199.11 | 3,468,772 | +4.54(+2.33%) |
Mar 23, 2021 | 193.83 | 196.89 | 193.12 | 194.57 | 3,913,974 | +1.66(+0.86%) |
Mar 22, 2021 | 196.47 | 197.33 | 191.51 | 192.91 | 6,265,976 | -4.24(-2.15%) |
Mar 19, 2021 | 201.47 | 201.57 | 195.66 | 197.14 | 7,490,386 | -4.26(-2.12%) |
Mar 18, 2021 | 197.74 | 203.60 | 197.74 | 201.41 | 3,065,216 | +2.86(+1.44%) |
Mar 17, 2021 | 197.73 | 200.35 | 196.23 | 198.55 | 2,988,246 | +0.56(+0.28%) |
Mar 16, 2021 | 199.31 | 199.36 | 195.38 | 197.98 | 2,979,071 | -0.91(-0.46%) |
Mar 15, 2021 | 200.37 | 200.97 | 196.36 | 198.89 | 3,080,721 | -1.33(-0.66%) |
Mar 12, 2021 | 201.88 | 203.41 | 200.06 | 200.22 | 2,481,896 | -0.40(-0.20%) |
Mar 11, 2021 | 200.90 | 202.51 | 199.36 | 200.62 | 2,751,741 | +1.31(+0.66%) |
Mar 10, 2021 | 198.53 | 201.24 | 197.69 | 199.31 | 2,956,148 | +1.33(+0.67%) |
Mar 09, 2021 | 198.31 | 201.04 | 197.54 | 197.98 | 3,008,734 | +0.76(+0.38%) |
Mar 08, 2021 | 196.93 | 201.71 | 196.55 | 197.23 | 3,280,646 | +1.10(+0.56%) |
Mar 05, 2021 | 189.85 | 196.53 | 187.64 | 196.12 | 3,407,996 | +8.07(+4.29%) |
Mar 04, 2021 | 192.63 | 193.31 | 185.72 | 188.05 | 3,428,719 | -4.82(-2.50%) |
Mar 03, 2021 | 195.77 | 196.24 | 192.64 | 192.87 | 2,467,190 | -2.87(-1.47%) |
Mar 02, 2021 | 195.97 | 196.99 | 193.90 | 195.74 | 2,474,719 | +0.11(+0.06%) |
Mar 01, 2021 | 195.07 | 197.89 | 194.31 | 195.63 | 4,403,491 | +3.01(+1.56%) |
Feb 26, 2021 | 196.59 | 196.59 | 192.51 | 192.62 | 3,964,769 | -2.53(-1.30%) |
Feb 25, 2021 | 196.19 | 197.23 | 194.43 | 195.15 | 4,437,740 | -1.41(-0.72%) |
Feb 24, 2021 | 192.09 | 198.24 | 191.28 | 196.56 | 2,529,950 | +3.90(+2.02%) |
Feb 23, 2021 | 192.72 | 193.71 | 190.54 | 192.66 | 2,876,167 | +0.12(+0.06%) |
Feb 22, 2021 | 192.83 | 195.83 | 192.40 | 192.54 | 2,981,870 | -2.08(-1.07%) |
Feb 19, 2021 | 193.67 | 196.94 | 193.54 | 194.62 | 3,352,397 | +1.86(+0.97%) |
Feb 18, 2021 | 194.77 | 195.30 | 190.06 | 192.75 | 3,826,040 | -3.88(-1.97%) |
Feb 17, 2021 | 198.51 | 199.10 | 195.31 | 196.64 | 3,472,844 | -2.57(-1.29%) |
Feb 16, 2021 | 198.85 | 200.54 | 195.92 | 199.21 | 3,154,211 | +0.77(+0.39%) |
Feb 12, 2021 | 191.96 | 198.94 | 191.96 | 198.43 | 3,564,661 | +5.52(+2.86%) |
Feb 11, 2021 | 190.94 | 193.51 | 190.23 | 192.91 | 2,855,247 | +3.47(+1.83%) |
Feb 10, 2021 | 191.70 | 191.95 | 188.70 | 189.44 | 1,897,261 | -1.07(-0.56%) |
Feb 09, 2021 | 190.32 | 191.40 | 188.54 | 190.51 | 1,639,911 | +0.49(+0.26%) |
Feb 08, 2021 | 191.12 | 191.12 | 188.16 | 190.02 | 2,143,427 | -0.07(-0.04%) |
Feb 05, 2021 | 192.28 | 193.33 | 189.77 | 190.09 | 2,252,512 | -0.23(-0.12%) |
Feb 04, 2021 | 190.63 | 192.37 | 189.33 | 190.33 | 2,741,526 | +0.08(+0.04%) |
Feb 03, 2021 | 190.97 | 191.69 | 189.77 | 190.24 | 1,860,063 | -1.46(-0.76%) |
Feb 02, 2021 | 186.69 | 192.82 | 186.22 | 191.70 | 3,989,728 | +6.82(+3.69%) |