Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 228.85 | 229.44 | 225.90 | 227.13 | 10,550,478 | -3.21(-1.39%) |
Apr 29, 2021 | 228.76 | 230.97 | 226.74 | 230.34 | 7,620,784 | +3.32(+1.46%) |
Apr 28, 2021 | 224.60 | 229.77 | 224.32 | 227.03 | 10,397,212 | +3.44(+1.54%) |
Apr 27, 2021 | 224.67 | 224.80 | 222.69 | 223.58 | 6,828,708 | -0.42(-0.19%) |
Apr 26, 2021 | 224.42 | 226.54 | 223.21 | 224.00 | 5,809,300 | +0.33(+0.15%) |
Apr 23, 2021 | 222.32 | 225.44 | 221.44 | 223.67 | 5,496,630 | +2.36(+1.07%) |
Apr 22, 2021 | 221.05 | 224.58 | 220.65 | 221.31 | 7,508,859 | +0.12(+0.05%) |
Apr 21, 2021 | 217.17 | 221.60 | 216.74 | 221.19 | 9,758,970 | +4.06(+1.87%) |
Apr 20, 2021 | 218.60 | 219.18 | 215.72 | 217.14 | 5,963,017 | -2.44(-1.11%) |
Apr 19, 2021 | 219.54 | 221.32 | 218.89 | 219.58 | 6,726,509 | -0.60(-0.27%) |
Apr 16, 2021 | 220.92 | 221.53 | 219.55 | 220.18 | 7,022,512 | +0.13(+0.06%) |
Apr 15, 2021 | 217.73 | 221.36 | 217.70 | 220.05 | 8,943,679 | +4.18(+1.94%) |
Apr 14, 2021 | 214.92 | 216.96 | 214.01 | 215.87 | 5,112,999 | +0.93(+0.43%) |
Apr 13, 2021 | 214.92 | 215.52 | 214.16 | 214.94 | 4,898,488 | -0.44(-0.20%) |
Apr 12, 2021 | 214.18 | 215.81 | 213.19 | 215.38 | 6,493,320 | -1.02(-0.47%) |
Apr 09, 2021 | 214.92 | 216.48 | 213.47 | 216.40 | 5,886,867 | +1.77(+0.82%) |
Apr 08, 2021 | 213.92 | 216.69 | 212.11 | 214.63 | 11,354,074 | +1.39(+0.65%) |
Apr 07, 2021 | 213.09 | 214.96 | 212.62 | 213.24 | 5,770,747 | +0.60(+0.28%) |
Apr 06, 2021 | 211.63 | 213.36 | 209.41 | 212.63 | 8,049,352 | -0.38(-0.18%) |
Apr 05, 2021 | 212.59 | 214.44 | 211.33 | 213.01 | 10,734,653 | +2.12(+1.01%) |
Apr 01, 2021 | 207.90 | 211.75 | 206.46 | 210.89 | 6,312,065 | +4.99(+2.42%) |
Mar 31, 2021 | 206.70 | 208.22 | 205.72 | 205.91 | 13,552,078 | -0.16(-0.08%) |
Mar 30, 2021 | 207.15 | 208.26 | 205.59 | 206.07 | 5,652,897 | -2.54(-1.22%) |
Mar 29, 2021 | 206.60 | 209.37 | 205.31 | 208.61 | 8,012,123 | +0.95(+0.46%) |
Mar 26, 2021 | 202.52 | 207.82 | 201.99 | 207.66 | 7,609,255 | +5.41(+2.67%) |
Mar 25, 2021 | 201.96 | 203.07 | 200.12 | 202.25 | 8,627,684 | -0.10(-0.05%) |
Mar 24, 2021 | 203.01 | 205.33 | 202.21 | 202.34 | 10,386,625 | -0.08(-0.04%) |
Mar 23, 2021 | 203.30 | 204.18 | 201.79 | 202.42 | 9,069,218 | +0.15(+0.07%) |
Mar 22, 2021 | 200.87 | 206.45 | 200.56 | 202.28 | 11,691,638 | +1.07(+0.53%) |
Mar 19, 2021 | 213.09 | 214.11 | 201.19 | 201.21 | 33,120,864 | -13.38(-6.24%) |
Mar 18, 2021 | 215.34 | 216.40 | 213.54 | 214.59 | 9,586,676 | -2.29(-1.06%) |
Mar 17, 2021 | 218.86 | 220.01 | 215.66 | 216.88 | 8,917,744 | -1.63(-0.75%) |
Mar 16, 2021 | 217.56 | 219.37 | 216.18 | 218.52 | 9,202,076 | +1.39(+0.64%) |
Mar 15, 2021 | 218.06 | 220.84 | 215.64 | 217.13 | 9,569,518 | -1.06(-0.49%) |
Mar 12, 2021 | 219.08 | 220.31 | 217.27 | 218.19 | 8,403,508 | -1.74(-0.79%) |
Mar 11, 2021 | 218.35 | 221.95 | 217.65 | 219.93 | 10,333,821 | +2.90(+1.34%) |
Mar 10, 2021 | 214.65 | 218.01 | 213.36 | 217.03 | 8,040,458 | +2.73(+1.28%) |
Mar 09, 2021 | 215.95 | 218.81 | 214.13 | 214.30 | 9,487,984 | +0.09(+0.04%) |
Mar 08, 2021 | 211.01 | 219.91 | 209.87 | 214.21 | 15,165,068 | +4.73(+2.26%) |
Mar 05, 2021 | 207.85 | 210.15 | 203.86 | 209.48 | 7,796,507 | +3.80(+1.85%) |
Mar 04, 2021 | 210.03 | 211.05 | 202.93 | 205.68 | 10,954,884 | -3.26(-1.56%) |
Mar 03, 2021 | 209.23 | 211.21 | 207.00 | 208.94 | 6,666,500 | -0.89(-0.43%) |
Mar 02, 2021 | 210.99 | 211.93 | 208.91 | 209.83 | 6,327,562 | -0.84(-0.40%) |
Mar 01, 2021 | 209.06 | 211.81 | 208.88 | 210.67 | 7,179,074 | +4.12(+2.00%) |
Feb 26, 2021 | 208.16 | 209.29 | 204.94 | 206.55 | 12,061,861 | -1.32(-0.64%) |
Feb 25, 2021 | 213.26 | 214.38 | 206.73 | 207.87 | 11,722,540 | -5.52(-2.59%) |
Feb 24, 2021 | 206.52 | 214.46 | 205.48 | 213.39 | 12,349,125 | +7.12(+3.45%) |
Feb 23, 2021 | 201.15 | 208.03 | 200.87 | 206.27 | 10,867,126 | +3.69(+1.82%) |
Feb 22, 2021 | 197.95 | 204.85 | 197.52 | 202.59 | 8,568,552 | +3.49(+1.75%) |
Feb 19, 2021 | 203.58 | 203.76 | 198.15 | 199.10 | 15,436,200 | -4.49(-2.21%) |
Feb 18, 2021 | 200.22 | 203.93 | 199.32 | 203.59 | 7,535,905 | +1.79(+0.89%) |
Feb 17, 2021 | 199.61 | 202.55 | 199.42 | 201.80 | 8,611,708 | -0.38(-0.19%) |
Feb 16, 2021 | 204.86 | 205.24 | 201.65 | 202.18 | 9,924,495 | -2.00(-0.98%) |
Feb 12, 2021 | 203.60 | 205.32 | 201.97 | 204.18 | 7,106,523 | -0.68(-0.33%) |
Feb 11, 2021 | 201.63 | 205.77 | 201.49 | 204.86 | 8,645,681 | +4.41(+2.20%) |
Feb 10, 2021 | 201.94 | 201.94 | 199.96 | 200.45 | 8,710,598 | -0.08(-0.04%) |
Feb 09, 2021 | 199.79 | 201.60 | 197.79 | 200.53 | 7,845,404 | -0.36(-0.18%) |
Feb 08, 2021 | 203.91 | 204.54 | 199.93 | 200.89 | 8,891,071 | -1.83(-0.90%) |
Feb 05, 2021 | 203.89 | 204.03 | 202.60 | 202.71 | 10,591,265 | -0.47(-0.23%) |
Feb 04, 2021 | 197.34 | 203.59 | 197.21 | 203.18 | 14,966,759 | +7.66(+3.92%) |
Feb 03, 2021 | 197.18 | 197.60 | 195.15 | 195.52 | 13,856,421 | -1.21(-0.62%) |
Feb 02, 2021 | 195.02 | 198.42 | 194.20 | 196.73 | 11,627,151 | +4.13(+2.14%) |