Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 229.27 | 229.86 | 226.31 | 227.55 | 10,531,072 | -3.22(-1.39%) |
Apr 29, 2021 | 229.18 | 231.39 | 227.15 | 230.77 | 7,606,767 | +3.32(+1.46%) |
Apr 28, 2021 | 225.01 | 230.19 | 224.74 | 227.44 | 10,378,088 | +3.45(+1.54%) |
Apr 27, 2021 | 225.09 | 225.21 | 223.10 | 224.00 | 6,816,148 | -0.42(-0.19%) |
Apr 26, 2021 | 224.83 | 226.96 | 223.62 | 224.41 | 5,798,614 | +0.33(+0.15%) |
Apr 23, 2021 | 222.73 | 225.86 | 221.85 | 224.08 | 5,486,520 | +2.37(+1.07%) |
Apr 22, 2021 | 221.45 | 224.99 | 221.05 | 221.72 | 7,495,048 | +0.12(+0.05%) |
Apr 21, 2021 | 217.57 | 222.01 | 217.14 | 221.60 | 9,741,020 | +4.06(+1.87%) |
Apr 20, 2021 | 219.00 | 219.58 | 216.12 | 217.54 | 5,952,049 | -2.44(-1.11%) |
Apr 19, 2021 | 219.94 | 221.73 | 219.29 | 219.98 | 6,714,137 | -0.60(-0.27%) |
Apr 16, 2021 | 221.33 | 221.94 | 219.95 | 220.59 | 7,009,595 | +0.13(+0.06%) |
Apr 15, 2021 | 218.13 | 221.77 | 218.10 | 220.46 | 8,927,228 | +4.19(+1.94%) |
Apr 14, 2021 | 215.32 | 217.36 | 214.41 | 216.27 | 5,103,595 | +0.94(+0.43%) |
Apr 13, 2021 | 215.32 | 215.92 | 214.56 | 215.34 | 4,889,478 | -0.44(-0.20%) |
Apr 12, 2021 | 214.57 | 216.20 | 213.58 | 215.77 | 6,481,377 | -1.02(-0.47%) |
Apr 09, 2021 | 215.32 | 216.87 | 213.86 | 216.80 | 5,876,039 | +1.77(+0.83%) |
Apr 08, 2021 | 214.31 | 217.09 | 212.50 | 215.02 | 11,333,190 | +1.39(+0.65%) |
Apr 07, 2021 | 213.48 | 215.35 | 213.02 | 213.63 | 5,760,133 | +0.60(+0.28%) |
Apr 06, 2021 | 212.02 | 213.76 | 209.80 | 213.03 | 8,034,546 | -0.38(-0.18%) |
Apr 05, 2021 | 212.98 | 214.84 | 211.72 | 213.41 | 10,714,909 | +2.12(+1.01%) |
Apr 01, 2021 | 208.28 | 212.14 | 206.84 | 211.28 | 6,300,455 | +5.00(+2.42%) |
Mar 31, 2021 | 207.08 | 208.60 | 206.10 | 206.28 | 13,527,151 | -0.17(-0.08%) |
Mar 30, 2021 | 207.53 | 208.64 | 205.97 | 206.45 | 5,642,500 | -2.54(-1.22%) |
Mar 29, 2021 | 206.99 | 209.75 | 205.69 | 208.99 | 7,997,387 | +0.95(+0.46%) |
Mar 26, 2021 | 202.89 | 208.20 | 202.36 | 208.04 | 7,595,259 | +5.42(+2.67%) |
Mar 25, 2021 | 202.33 | 203.45 | 200.49 | 202.62 | 8,611,815 | -0.10(-0.05%) |
Mar 24, 2021 | 203.38 | 205.71 | 202.58 | 202.72 | 10,367,521 | -0.08(-0.04%) |
Mar 23, 2021 | 203.67 | 204.56 | 202.16 | 202.80 | 9,052,537 | +0.15(+0.07%) |
Mar 22, 2021 | 201.24 | 206.83 | 200.93 | 202.65 | 11,670,133 | +1.07(+0.53%) |
Mar 19, 2021 | 213.48 | 214.51 | 201.56 | 201.58 | 33,059,944 | -13.41(-6.24%) |
Mar 18, 2021 | 215.74 | 216.80 | 213.93 | 214.98 | 9,569,043 | -2.30(-1.06%) |
Mar 17, 2021 | 219.26 | 220.42 | 216.06 | 217.28 | 8,901,342 | -1.64(-0.75%) |
Mar 16, 2021 | 217.96 | 219.78 | 216.58 | 218.92 | 9,185,151 | +1.39(+0.64%) |
Mar 15, 2021 | 218.46 | 221.24 | 216.04 | 217.53 | 9,551,916 | -1.06(-0.49%) |
Mar 12, 2021 | 219.49 | 220.71 | 217.67 | 218.59 | 8,388,051 | -1.74(-0.79%) |
Mar 11, 2021 | 218.75 | 222.36 | 218.05 | 220.33 | 10,314,814 | +2.90(+1.34%) |
Mar 10, 2021 | 215.04 | 218.41 | 213.76 | 217.43 | 8,025,669 | +2.74(+1.28%) |
Mar 09, 2021 | 216.35 | 219.21 | 214.53 | 214.69 | 9,470,533 | +0.09(+0.04%) |
Mar 08, 2021 | 211.40 | 220.31 | 210.26 | 214.60 | 15,137,174 | +4.74(+2.26%) |
Mar 05, 2021 | 208.23 | 210.54 | 204.24 | 209.87 | 7,782,167 | +3.81(+1.85%) |
Mar 04, 2021 | 210.41 | 211.44 | 203.30 | 206.06 | 10,934,734 | -3.26(-1.56%) |
Mar 03, 2021 | 209.62 | 211.60 | 207.38 | 209.32 | 6,654,238 | -0.90(-0.43%) |
Mar 02, 2021 | 211.38 | 212.32 | 209.29 | 210.22 | 6,315,923 | -0.84(-0.40%) |
Mar 01, 2021 | 209.44 | 212.20 | 209.26 | 211.06 | 7,165,869 | +4.13(+2.00%) |
Feb 26, 2021 | 208.54 | 209.68 | 205.32 | 206.93 | 12,039,676 | -1.33(-0.64%) |
Feb 25, 2021 | 213.65 | 214.78 | 207.11 | 208.25 | 11,700,979 | -5.53(-2.59%) |
Feb 24, 2021 | 206.90 | 214.86 | 205.85 | 213.79 | 12,326,411 | +7.13(+3.45%) |
Feb 23, 2021 | 201.52 | 208.41 | 201.24 | 206.65 | 10,847,138 | +3.69(+1.82%) |
Feb 22, 2021 | 198.31 | 205.23 | 197.89 | 202.96 | 8,552,792 | +3.50(+1.75%) |
Feb 19, 2021 | 203.96 | 204.14 | 198.52 | 199.46 | 15,407,808 | -4.50(-2.21%) |
Feb 18, 2021 | 200.59 | 204.31 | 199.69 | 203.97 | 7,522,044 | +1.79(+0.89%) |
Feb 17, 2021 | 199.98 | 202.92 | 199.79 | 202.17 | 8,595,868 | -0.38(-0.19%) |
Feb 16, 2021 | 205.24 | 205.62 | 202.02 | 202.55 | 9,906,241 | -2.01(-0.98%) |
Feb 12, 2021 | 203.97 | 205.70 | 202.34 | 204.56 | 7,093,452 | -0.68(-0.33%) |
Feb 11, 2021 | 202.00 | 206.15 | 201.86 | 205.24 | 8,629,779 | +4.42(+2.20%) |
Feb 10, 2021 | 202.31 | 202.31 | 200.33 | 200.82 | 8,694,577 | -0.08(-0.04%) |
Feb 09, 2021 | 200.16 | 201.98 | 198.15 | 200.90 | 7,830,975 | -0.36(-0.18%) |
Feb 08, 2021 | 204.28 | 204.91 | 200.30 | 201.26 | 8,874,718 | -1.83(-0.90%) |
Feb 05, 2021 | 204.26 | 204.41 | 202.98 | 203.09 | 10,571,785 | -0.47(-0.23%) |
Feb 04, 2021 | 197.71 | 203.97 | 197.57 | 203.55 | 14,939,232 | +7.67(+3.92%) |
Feb 03, 2021 | 197.54 | 197.97 | 195.51 | 195.88 | 13,830,935 | -1.22(-0.62%) |
Feb 02, 2021 | 195.38 | 198.78 | 194.55 | 197.09 | 11,605,766 | +4.13(+2.14%) |