Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 223.02 | 223.58 | 221.04 | 223.04 | 2,216,900 | -0.86(-0.38%) |
Apr 29, 2021 | 223.71 | 224.16 | 221.68 | 223.90 | 1,789,810 | +1.03(+0.46%) |
Apr 28, 2021 | 222.74 | 224.14 | 222.50 | 222.87 | 2,167,997 | -0.06(-0.03%) |
Apr 27, 2021 | 222.02 | 223.75 | 221.11 | 222.93 | 2,785,977 | +1.41(+0.64%) |
Apr 26, 2021 | 225.59 | 225.74 | 221.26 | 221.52 | 3,607,266 | -2.98(-1.33%) |
Apr 23, 2021 | 225.20 | 226.95 | 222.22 | 224.50 | 5,312,700 | -4.76(-2.08%) |
Apr 22, 2021 | 229.87 | 232.03 | 228.80 | 229.26 | 2,515,299 | -1.24(-0.54%) |
Apr 21, 2021 | 227.13 | 230.67 | 226.93 | 230.50 | 1,722,500 | +3.17(+1.39%) |
Apr 20, 2021 | 230.00 | 230.19 | 225.78 | 227.33 | 2,050,619 | -3.64(-1.58%) |
Apr 19, 2021 | 231.71 | 232.10 | 230.50 | 230.97 | 2,903,969 | -1.14(-0.49%) |
Apr 16, 2021 | 231.68 | 232.35 | 230.05 | 232.11 | 4,098,200 | +2.27(+0.99%) |
Apr 15, 2021 | 230.23 | 230.71 | 228.57 | 229.84 | 2,009,412 | +0.46(+0.20%) |
Apr 14, 2021 | 228.00 | 230.99 | 228.00 | 229.38 | 2,186,534 | +0.38(+0.17%) |
Apr 13, 2021 | 229.21 | 229.95 | 227.60 | 229.00 | 2,750,155 | +0.40(+0.17%) |
Apr 12, 2021 | 225.64 | 229.23 | 225.56 | 228.60 | 2,657,818 | +1.62(+0.71%) |
Apr 09, 2021 | 227.50 | 227.63 | 223.31 | 226.98 | 3,861,900 | +7.12(+3.24%) |
Apr 08, 2021 | 218.18 | 219.96 | 216.64 | 219.86 | 2,071,710 | +1.36(+0.62%) |
Apr 07, 2021 | 218.22 | 219.88 | 217.28 | 218.50 | 1,717,195 | -0.69(-0.31%) |
Apr 06, 2021 | 219.57 | 221.05 | 218.51 | 219.19 | 1,795,793 | -0.08(-0.04%) |
Apr 05, 2021 | 218.71 | 220.11 | 218.37 | 219.27 | 2,258,835 | +2.47(+1.14%) |
Apr 01, 2021 | 217.96 | 217.97 | 215.49 | 216.80 | 2,109,700 | -0.27(-0.12%) |
Mar 31, 2021 | 218.19 | 219.17 | 216.75 | 217.07 | 2,450,021 | -1.02(-0.47%) |
Mar 30, 2021 | 219.00 | 219.31 | 217.05 | 218.09 | 2,448,198 | -0.79(-0.36%) |
Mar 29, 2021 | 217.65 | 219.67 | 217.14 | 218.88 | 3,063,882 | +0.35(+0.16%) |
Mar 26, 2021 | 215.12 | 218.69 | 214.13 | 218.53 | 2,540,000 | +4.65(+2.17%) |
Mar 25, 2021 | 212.21 | 214.05 | 208.25 | 213.88 | 2,217,605 | +1.66(+0.78%) |
Mar 24, 2021 | 209.96 | 215.05 | 209.89 | 212.22 | 2,562,132 | +3.63(+1.74%) |
Mar 23, 2021 | 210.42 | 212.35 | 207.87 | 208.59 | 1,913,366 | -3.54(-1.67%) |
Mar 22, 2021 | 211.11 | 212.68 | 209.53 | 212.13 | 3,306,557 | -0.78(-0.37%) |
Mar 19, 2021 | 215.37 | 215.59 | 212.17 | 212.91 | 10,110,700 | -2.11(-0.98%) |
Mar 18, 2021 | 213.50 | 219.00 | 213.18 | 215.02 | 4,293,890 | +1.99(+0.93%) |
Mar 17, 2021 | 213.50 | 214.43 | 211.94 | 213.03 | 2,730,195 | +1.22(+0.58%) |
Mar 16, 2021 | 216.36 | 216.47 | 211.41 | 211.81 | 2,577,658 | -4.39(-2.03%) |
Mar 15, 2021 | 213.71 | 217.00 | 212.70 | 216.20 | 2,561,201 | +1.82(+0.85%) |
Mar 12, 2021 | 213.29 | 215.39 | 213.20 | 214.38 | 1,839,200 | +1.88(+0.88%) |
Mar 11, 2021 | 211.79 | 214.76 | 211.20 | 212.50 | 2,959,139 | -0.41(-0.19%) |
Mar 10, 2021 | 208.24 | 213.27 | 207.65 | 212.91 | 4,331,605 | +5.30(+2.55%) |
Mar 09, 2021 | 208.99 | 209.94 | 206.49 | 207.61 | 2,643,310 | -0.09(-0.04%) |
Mar 08, 2021 | 207.54 | 212.45 | 207.19 | 207.70 | 3,215,891 | +1.12(+0.54%) |
Mar 05, 2021 | 204.53 | 207.46 | 201.78 | 206.58 | 2,857,900 | +3.64(+1.79%) |
Mar 04, 2021 | 207.35 | 208.04 | 200.51 | 202.94 | 2,797,686 | -4.07(-1.97%) |
Mar 03, 2021 | 206.12 | 209.45 | 206.12 | 207.01 | 2,705,944 | +0.43(+0.21%) |
Mar 02, 2021 | 206.77 | 207.99 | 205.18 | 206.58 | 2,500,190 | +0.36(+0.17%) |
Mar 01, 2021 | 204.33 | 208.15 | 203.69 | 206.22 | 2,535,951 | +3.87(+1.91%) |
Feb 26, 2021 | 205.63 | 205.80 | 202.07 | 202.35 | 3,665,900 | -2.44(-1.19%) |
Feb 25, 2021 | 209.95 | 210.46 | 204.26 | 204.79 | 2,732,675 | -6.24(-2.96%) |
Feb 24, 2021 | 204.89 | 212.14 | 203.50 | 211.03 | 3,340,607 | +5.99(+2.92%) |
Feb 23, 2021 | 205.01 | 205.84 | 202.97 | 205.04 | 2,459,282 | +1.42(+0.70%) |
Feb 22, 2021 | 203.04 | 204.30 | 202.42 | 203.62 | 2,205,315 | +0.06(+0.03%) |
Feb 19, 2021 | 204.12 | 206.83 | 203.32 | 203.56 | 2,434,500 | +0.04(+0.02%) |
Feb 18, 2021 | 201.01 | 204.82 | 200.65 | 203.52 | 1,764,883 | +1.62(+0.80%) |
Feb 17, 2021 | 201.36 | 202.19 | 199.86 | 201.90 | 2,941,162 | -1.54(-0.76%) |
Feb 16, 2021 | 204.86 | 205.57 | 201.88 | 203.44 | 2,283,390 | -0.13(-0.06%) |
Feb 12, 2021 | 202.37 | 203.79 | 201.65 | 203.57 | 1,990,300 | +1.39(+0.69%) |
Feb 11, 2021 | 202.18 | 203.10 | 200.88 | 202.18 | 1,708,407 | +0.02(+0.01%) |
Feb 10, 2021 | 203.00 | 203.35 | 201.18 | 202.16 | 1,893,750 | +0.14(+0.07%) |
Feb 09, 2021 | 203.35 | 203.80 | 201.08 | 202.02 | 1,794,037 | -1.84(-0.90%) |
Feb 08, 2021 | 203.82 | 204.90 | 202.56 | 203.86 | 2,075,697 | +0.94(+0.46%) |
Feb 05, 2021 | 202.29 | 203.87 | 201.28 | 202.92 | 1,868,200 | +2.33(+1.16%) |
Feb 04, 2021 | 199.83 | 201.46 | 198.83 | 200.59 | 2,271,781 | +1.45(+0.73%) |
Feb 03, 2021 | 199.36 | 199.90 | 197.41 | 199.14 | 1,910,106 | -0.98(-0.49%) |
Feb 02, 2021 | 197.83 | 200.87 | 197.51 | 200.12 | 2,767,838 | +4.56(+2.33%) |