Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 215.44 | 219.46 | 212.14 | 215.22 | 1,707,513 | -0.29(-0.13%) |
Apr 29, 2021 | 215.29 | 216.93 | 214.87 | 215.51 | 1,216,820 | +0.72(+0.33%) |
Apr 28, 2021 | 214.78 | 215.96 | 213.90 | 214.79 | 1,090,624 | +0.60(+0.28%) |
Apr 27, 2021 | 212.60 | 214.43 | 211.61 | 214.19 | 1,076,753 | +1.55(+0.73%) |
Apr 26, 2021 | 214.53 | 215.44 | 212.35 | 212.64 | 899,168 | -0.77(-0.36%) |
Apr 23, 2021 | 212.06 | 214.21 | 210.91 | 213.41 | 1,046,716 | +2.36(+1.12%) |
Apr 22, 2021 | 211.96 | 212.75 | 210.83 | 211.05 | 1,159,579 | -0.78(-0.37%) |
Apr 21, 2021 | 208.66 | 212.63 | 207.70 | 211.82 | 1,147,872 | +3.70(+1.78%) |
Apr 20, 2021 | 209.22 | 209.80 | 206.65 | 208.12 | 790,654 | -0.91(-0.43%) |
Apr 19, 2021 | 208.97 | 209.09 | 207.42 | 209.03 | 830,025 | -0.19(-0.09%) |
Apr 16, 2021 | 208.25 | 209.81 | 207.42 | 209.22 | 1,308,636 | +2.60(+1.26%) |
Apr 15, 2021 | 207.26 | 207.52 | 205.92 | 206.62 | 1,319,268 | -0.35(-0.17%) |
Apr 14, 2021 | 206.72 | 208.09 | 206.65 | 206.97 | 782,632 | +0.18(+0.09%) |
Apr 13, 2021 | 208.37 | 208.59 | 205.01 | 206.79 | 879,185 | -2.03(-0.97%) |
Apr 12, 2021 | 208.03 | 208.98 | 207.58 | 208.81 | 902,990 | +0.91(+0.44%) |
Apr 09, 2021 | 204.97 | 208.00 | 204.62 | 207.91 | 1,147,372 | +4.04(+1.98%) |
Apr 08, 2021 | 204.96 | 205.75 | 203.11 | 203.86 | 1,719,714 | -1.54(-0.75%) |
Apr 07, 2021 | 207.69 | 208.54 | 205.28 | 205.41 | 1,173,341 | -3.02(-1.45%) |
Apr 06, 2021 | 207.91 | 209.82 | 207.40 | 208.42 | 1,082,990 | +0.82(+0.40%) |
Apr 05, 2021 | 207.84 | 209.02 | 206.75 | 207.60 | 1,087,027 | +0.86(+0.42%) |
Apr 01, 2021 | 207.83 | 208.39 | 204.61 | 206.74 | 1,020,481 | -0.13(-0.06%) |
Mar 31, 2021 | 209.89 | 210.19 | 206.22 | 206.87 | 1,521,679 | -3.03(-1.44%) |
Mar 30, 2021 | 210.75 | 211.24 | 208.95 | 209.90 | 861,665 | -0.82(-0.39%) |
Mar 29, 2021 | 210.57 | 212.57 | 209.99 | 210.72 | 1,408,678 | -0.77(-0.36%) |
Mar 26, 2021 | 208.14 | 211.64 | 207.81 | 211.49 | 1,093,116 | +4.49(+2.17%) |
Mar 25, 2021 | 205.25 | 207.20 | 202.38 | 207.00 | 864,048 | +2.25(+1.10%) |
Mar 24, 2021 | 202.41 | 207.09 | 202.35 | 204.75 | 1,027,567 | +3.37(+1.67%) |
Mar 23, 2021 | 202.19 | 204.29 | 200.68 | 201.38 | 1,003,912 | -2.21(-1.09%) |
Mar 22, 2021 | 202.50 | 204.05 | 201.32 | 203.59 | 954,033 | +0.39(+0.19%) |
Mar 19, 2021 | 205.35 | 206.39 | 201.29 | 203.20 | 7,386,096 | -2.84(-1.38%) |
Mar 18, 2021 | 204.62 | 207.80 | 204.05 | 206.04 | 1,117,173 | +1.72(+0.84%) |
Mar 17, 2021 | 203.53 | 206.28 | 202.85 | 204.33 | 1,226,236 | +1.28(+0.63%) |
Mar 16, 2021 | 204.00 | 205.06 | 201.88 | 203.04 | 1,297,948 | -1.11(-0.54%) |
Mar 15, 2021 | 200.65 | 204.36 | 200.65 | 204.15 | 1,340,412 | +3.45(+1.72%) |
Mar 12, 2021 | 198.98 | 201.28 | 198.32 | 200.70 | 1,025,099 | +2.74(+1.38%) |
Mar 11, 2021 | 198.42 | 200.18 | 197.29 | 197.96 | 1,055,638 | -0.86(-0.44%) |
Mar 10, 2021 | 196.09 | 200.15 | 195.43 | 198.83 | 846,373 | +2.91(+1.48%) |
Mar 09, 2021 | 198.45 | 198.85 | 195.81 | 195.92 | 1,443,667 | -2.37(-1.20%) |
Mar 08, 2021 | 196.22 | 201.05 | 194.85 | 198.29 | 933,523 | +3.15(+1.61%) |
Mar 05, 2021 | 191.26 | 195.76 | 189.63 | 195.14 | 930,607 | +5.61(+2.96%) |
Mar 04, 2021 | 192.26 | 194.16 | 188.72 | 189.52 | 2,086,872 | -3.34(-1.73%) |
Mar 03, 2021 | 192.23 | 194.12 | 191.69 | 192.86 | 979,819 | +0.99(+0.51%) |
Mar 02, 2021 | 191.87 | 193.05 | 190.53 | 191.88 | 837,720 | +0.06(+0.03%) |
Mar 01, 2021 | 189.25 | 194.25 | 189.25 | 191.82 | 894,503 | +3.96(+2.11%) |
Feb 26, 2021 | 188.58 | 190.01 | 186.02 | 187.86 | 1,585,164 | -0.47(-0.25%) |
Feb 25, 2021 | 188.79 | 191.08 | 187.40 | 188.34 | 1,130,130 | -0.71(-0.37%) |
Feb 24, 2021 | 187.09 | 189.21 | 186.99 | 189.04 | 1,008,789 | +1.78(+0.95%) |
Feb 23, 2021 | 187.68 | 188.57 | 186.21 | 187.26 | 938,378 | +0.47(+0.25%) |
Feb 22, 2021 | 185.96 | 187.45 | 185.19 | 186.78 | 770,044 | -0.35(-0.19%) |
Feb 19, 2021 | 185.90 | 188.64 | 185.90 | 187.14 | 1,063,520 | +2.01(+1.08%) |
Feb 18, 2021 | 184.56 | 185.53 | 182.61 | 185.13 | 903,770 | +0.93(+0.50%) |
Feb 17, 2021 | 184.01 | 185.19 | 182.45 | 184.20 | 1,273,910 | -0.73(-0.40%) |
Feb 16, 2021 | 187.78 | 188.62 | 183.86 | 184.93 | 1,086,452 | -1.81(-0.97%) |
Feb 12, 2021 | 185.95 | 187.52 | 183.44 | 186.75 | 1,139,824 | +0.04(+0.02%) |
Feb 11, 2021 | 190.60 | 190.97 | 184.57 | 186.71 | 945,921 | -3.68(-1.93%) |
Feb 10, 2021 | 189.87 | 190.73 | 188.80 | 190.39 | 1,515,113 | +1.49(+0.79%) |
Feb 09, 2021 | 189.48 | 189.90 | 187.00 | 188.90 | 1,076,253 | -0.87(-0.46%) |
Feb 08, 2021 | 188.62 | 190.84 | 187.92 | 189.78 | 1,376,132 | +1.90(+1.01%) |
Feb 05, 2021 | 184.23 | 188.07 | 184.11 | 187.87 | 2,029,858 | +4.77(+2.60%) |
Feb 04, 2021 | 184.62 | 185.16 | 182.82 | 183.10 | 1,341,759 | -0.32(-0.17%) |
Feb 03, 2021 | 183.30 | 184.30 | 182.18 | 183.42 | 880,339 | -0.78(-0.42%) |
Feb 02, 2021 | 182.77 | 186.87 | 182.77 | 184.20 | 1,073,215 | +3.12(+1.72%) |