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%) |
Mar 01, 2021 | 192.14 | 195.74 | 191.54 | 193.92 | 2,696,789 | +3.64(+1.91%) |
Feb 26, 2021 | 193.37 | 193.53 | 190.02 | 190.28 | 3,898,403 | -2.29(-1.19%) |
Feb 25, 2021 | 197.43 | 197.91 | 192.08 | 192.58 | 2,905,990 | -4.99(-2.53%) |
Feb 24, 2021 | 191.82 | 198.61 | 190.52 | 197.57 | 3,568,204 | +5.61(+2.92%) |
Feb 23, 2021 | 191.93 | 192.71 | 190.02 | 191.96 | 2,626,833 | +1.33(+0.70%) |
Feb 22, 2021 | 190.09 | 191.27 | 189.51 | 190.63 | 2,355,564 | +0.06(+0.03%) |
Feb 19, 2021 | 191.10 | 193.64 | 190.35 | 190.58 | 2,600,363 | +0.04(+0.02%) |
Feb 18, 2021 | 188.19 | 191.76 | 187.85 | 190.54 | 1,885,125 | +1.52(+0.80%) |
Feb 17, 2021 | 188.52 | 189.29 | 187.11 | 189.02 | 3,141,544 | -1.44(-0.76%) |
Feb 16, 2021 | 191.79 | 192.46 | 189.00 | 190.46 | 2,438,958 | -0.12(-0.06%) |
Feb 12, 2021 | 189.46 | 190.79 | 188.79 | 190.59 | 2,125,900 | +1.30(+0.69%) |
Feb 11, 2021 | 189.28 | 190.15 | 188.07 | 189.28 | 1,824,801 | +0.02(+0.01%) |
Feb 10, 2021 | 190.05 | 190.38 | 188.35 | 189.26 | 2,022,772 | +0.13(+0.07%) |
Feb 09, 2021 | 190.38 | 190.80 | 188.25 | 189.13 | 1,916,265 | -1.72(-0.90%) |
Feb 08, 2021 | 190.82 | 191.83 | 189.64 | 190.86 | 2,217,115 | +0.88(+0.46%) |
Feb 05, 2021 | 189.39 | 190.87 | 188.44 | 189.98 | 1,995,481 | +2.18(+1.16%) |
Feb 04, 2021 | 187.08 | 188.61 | 186.15 | 187.79 | 2,426,558 | +1.36(+0.73%) |
Feb 03, 2021 | 186.64 | 187.15 | 184.82 | 186.44 | 2,040,242 | -0.92(-0.49%) |
Feb 02, 2021 | 185.21 | 188.06 | 184.91 | 187.35 | 2,956,412 | +4.27(+2.33%) |
Feb 01, 2021 | 184.95 | 185.15 | 182.82 | 183.09 | 3,085,780 | +0.18(+0.10%) |
Jan 29, 2021 | 184.99 | 188.12 | 182.14 | 182.91 | 4,951,211 | -6.99(-3.68%) |
Jan 28, 2021 | 187.82 | 192.25 | 186.90 | 189.90 | 3,984,794 | +3.24(+1.74%) |
Jan 27, 2021 | 185.47 | 187.96 | 183.99 | 186.66 | 4,387,478 | -1.57(-0.84%) |
Jan 26, 2021 | 190.84 | 191.71 | 188.16 | 188.24 | 2,350,381 | -0.76(-0.40%) |
Jan 25, 2021 | 188.50 | 189.64 | 187.34 | 188.99 | 5,060,052 | -0.36(-0.19%) |
Jan 22, 2021 | 191.23 | 191.42 | 188.54 | 189.35 | 3,741,554 | -2.79(-1.45%) |
Jan 21, 2021 | 193.66 | 194.56 | 192.02 | 192.14 | 2,889,416 | -2.67(-1.37%) |
Jan 20, 2021 | 194.66 | 195.36 | 193.49 | 194.81 | 2,619,517 | +1.24(+0.64%) |
Jan 19, 2021 | 194.96 | 195.44 | 193.28 | 193.57 | 2,837,302 | +0.74(+0.38%) |
Jan 15, 2021 | 194.29 | 194.60 | 192.11 | 192.83 | 4,152,357 | -2.47(-1.27%) |
Jan 14, 2021 | 194.77 | 196.40 | 193.97 | 195.30 | 3,909,058 | +1.49(+0.77%) |
Jan 13, 2021 | 195.00 | 195.31 | 193.24 | 193.81 | 2,291,196 | -1.74(-0.89%) |
Jan 12, 2021 | 194.60 | 196.12 | 192.17 | 195.56 | 2,669,025 | +0.49(+0.25%) |
Jan 11, 2021 | 194.84 | 196.25 | 194.57 | 195.07 | 3,139,139 | -1.56(-0.79%) |
Jan 08, 2021 | 199.23 | 199.79 | 194.42 | 196.63 | 3,502,292 | -2.42(-1.21%) |
Jan 07, 2021 | 199.31 | 200.36 | 197.35 | 199.05 | 2,197,445 | +0.33(+0.17%) |
Jan 06, 2021 | 196.09 | 200.33 | 195.88 | 198.72 | 2,935,070 | +3.56(+1.82%) |
Jan 05, 2021 | 193.78 | 196.78 | 193.78 | 195.16 | 2,320,040 | +0.48(+0.25%) |
Jan 04, 2021 | 199.26 | 199.42 | 193.20 | 194.69 | 2,487,603 | -4.45(-2.23%) |
Dec 31, 2020 | 199.13 | 199.13 | 199.13 | 1,711,304 | +1.64(+0.83%) | |
Dec 30, 2020 | 196.60 | 198.09 | 196.19 | 197.50 | 1,711,304 | +1.70(+0.87%) |
Dec 29, 2020 | 197.92 | 197.92 | 194.62 | 195.79 | 1,631,721 | -0.76(-0.39%) |
Dec 28, 2020 | 197.54 | 197.76 | 196.03 | 196.55 | 1,831,347 | +0.38(+0.20%) |
Dec 24, 2020 | 197.10 | 197.26 | 195.29 | 196.16 | 806,331 | -0.43(-0.22%) |
Dec 23, 2020 | 196.24 | 198.61 | 195.89 | 196.60 | 2,186,162 | +1.92(+0.99%) |
Dec 22, 2020 | 197.14 | 197.74 | 194.59 | 194.68 | 2,157,197 | -2.55(-1.29%) |
Dec 21, 2020 | 192.51 | 197.69 | 191.78 | 197.22 | 2,635,183 | +0.58(+0.29%) |
Dec 18, 2020 | 198.75 | 198.96 | 195.31 | 196.64 | 7,141,626 | -1.78(-0.90%) |
Dec 17, 2020 | 197.50 | 198.42 | 196.60 | 198.42 | 2,294,706 | +1.53(+0.78%) |
Dec 16, 2020 | 199.78 | 200.66 | 195.88 | 196.90 | 3,128,918 | -3.61(-1.80%) |
Dec 15, 2020 | 200.35 | 201.19 | 198.37 | 200.51 | 2,672,957 | +2.17(+1.10%) |
Dec 14, 2020 | 202.22 | 202.88 | 198.20 | 198.34 | 3,573,184 | -2.60(-1.30%) |
Dec 11, 2020 | 196.18 | 201.53 | 196.18 | 200.94 | 3,332,032 | +2.49(+1.25%) |
Dec 10, 2020 | 196.84 | 199.23 | 196.81 | 198.45 | 3,190,742 | -0.25(-0.13%) |
Dec 09, 2020 | 199.26 | 200.18 | 197.27 | 198.70 | 3,147,191 | +0.16(+0.08%) |
Dec 08, 2020 | 196.91 | 199.47 | 196.51 | 198.54 | 2,458,689 | +0.91(+0.46%) |
Dec 07, 2020 | 198.02 | 198.28 | 196.00 | 197.63 | 2,771,885 | -1.48(-0.74%) |
Dec 04, 2020 | 196.03 | 199.31 | 196.03 | 199.11 | 3,416,735 | +4.18(+2.14%) |
Dec 03, 2020 | 193.66 | 196.08 | 193.24 | 194.94 | 2,968,771 | +0.21(+0.11%) |
Dec 02, 2020 | 192.85 | 195.71 | 192.83 | 194.73 | 2,627,453 | +1.69(+0.87%) |
Dec 01, 2020 | 193.88 | 196.45 | 192.79 | 193.05 | 4,054,038 | +2.13(+1.12%) |
Nov 30, 2020 | 193.96 | 194.97 | 190.91 | 190.91 | 6,905,618 | -5.14(-2.62%) |
Nov 27, 2020 | 194.42 | 196.06 | 194.36 | 196.05 | 1,531,805 | +1.62(+0.83%) |
Nov 25, 2020 | 194.73 | 195.33 | 193.38 | 194.43 | 2,600,363 | -0.20(-0.10%) |
Nov 24, 2020 | 195.01 | 195.47 | 193.55 | 194.63 | 4,329,811 | +3.10(+1.62%) |
Nov 23, 2020 | 190.66 | 192.21 | 190.44 | 191.53 | 2,997,626 | +2.42(+1.28%) |
Nov 20, 2020 | 188.90 | 190.36 | 187.71 | 189.12 | 2,519,719 | -0.67(-0.36%) |
Nov 19, 2020 | 188.44 | 190.14 | 187.14 | 189.79 | 3,484,366 | +1.51(+0.80%) |
Nov 18, 2020 | 191.46 | 191.90 | 188.14 | 188.28 | 4,723,570 | -3.95(-2.06%) |
Nov 17, 2020 | 193.71 | 193.71 | 190.39 | 192.23 | 3,681,644 | -3.05(-1.56%) |
Nov 16, 2020 | 192.85 | 196.24 | 190.43 | 195.28 | 5,231,101 | +6.60(+3.50%) |
Nov 13, 2020 | 186.16 | 189.02 | 186.16 | 188.69 | 2,515,767 | +4.03(+2.18%) |
Nov 12, 2020 | 184.95 | 186.59 | 183.20 | 184.66 | 2,841,487 | -1.05(-0.56%) |
Nov 11, 2020 | 188.51 | 189.12 | 184.82 | 185.71 | 3,473,305 | -2.51(-1.33%) |
Nov 10, 2020 | 185.23 | 189.18 | 184.63 | 188.21 | 6,311,026 | +4.65(+2.53%) |
Nov 09, 2020 | 190.94 | 195.69 | 180.24 | 183.56 | 8,298,640 | +11.85(+6.90%) |
Nov 06, 2020 | 171.02 | 173.32 | 170.41 | 171.71 | 3,305,694 | +0.92(+0.54%) |
Nov 05, 2020 | 168.10 | 171.81 | 167.94 | 170.79 | 4,919,457 | +4.07(+2.44%) |
Nov 04, 2020 | 164.41 | 170.00 | 161.47 | 166.72 | 4,633,306 | -0.28(-0.17%) |
Nov 03, 2020 | 163.56 | 168.10 | 162.37 | 167.00 | 3,988,818 | +5.22(+3.23%) |
Nov 02, 2020 | 157.67 | 162.61 | 156.65 | 161.78 | 4,503,997 | +8.07(+5.25%) |
Oct 30, 2020 | 150.53 | 154.46 | 150.07 | 153.71 | 4,711,076 | +0.33(+0.21%) |
Oct 29, 2020 | 149.48 | 154.44 | 148.56 | 153.38 | 3,334,536 | +3.21(+2.13%) |
Oct 28, 2020 | 151.44 | 154.23 | 150.00 | 150.18 | 3,470,087 | -5.21(-3.35%) |
Oct 27, 2020 | 157.52 | 158.27 | 155.30 | 155.38 | 2,156,342 | -3.19(-2.01%) |
Oct 26, 2020 | 161.40 | 161.40 | 156.18 | 158.57 | 2,492,978 | -5.00(-3.06%) |
Oct 23, 2020 | 165.87 | 166.47 | 161.82 | 163.58 | 2,133,506 | -1.22(-0.74%) |
Oct 22, 2020 | 161.78 | 165.17 | 161.25 | 164.80 | 2,020,140 | +3.54(+2.20%) |
Oct 21, 2020 | 160.83 | 163.28 | 160.78 | 161.26 | 1,959,561 | -0.20(-0.12%) |
Oct 20, 2020 | 160.72 | 163.74 | 160.72 | 161.45 | 1,695,877 | +1.56(+0.97%) |
Oct 19, 2020 | 162.69 | 163.22 | 159.39 | 159.90 | 2,257,467 | -3.05(-1.87%) |
Oct 16, 2020 | 161.49 | 164.38 | 161.02 | 162.94 | 3,894,311 | +2.10(+1.30%) |
Oct 15, 2020 | 159.40 | 161.71 | 158.72 | 160.85 | 2,615,022 | -0.80(-0.50%) |
Oct 14, 2020 | 161.29 | 163.04 | 161.02 | 161.65 | 2,559,146 | +1.79(+1.12%) |
Oct 13, 2020 | 162.08 | 163.01 | 158.90 | 159.86 | 2,484,360 | -3.55(-2.17%) |
Oct 12, 2020 | 163.13 | 164.92 | 162.25 | 163.41 | 3,644,230 | +0.91(+0.56%) |
Oct 09, 2020 | 162.51 | 164.06 | 161.46 | 162.50 | 2,829,865 | +0.56(+0.35%) |
Oct 08, 2020 | 160.63 | 162.02 | 159.79 | 161.94 | 2,122,065 | +2.08(+1.30%) |
Oct 07, 2020 | 157.47 | 160.46 | 157.03 | 159.86 | 2,179,036 | +4.34(+2.79%) |
Oct 06, 2020 | 157.59 | 159.74 | 155.26 | 155.52 | 2,517,444 | -1.71(-1.08%) |
Oct 05, 2020 | 155.61 | 157.72 | 155.38 | 157.22 | 1,878,054 | +2.90(+1.88%) |
Oct 02, 2020 | 150.60 | 155.62 | 150.35 | 154.32 | 2,511,250 | +1.80(+1.18%) |