Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 206.34 | 207.95 | 198.08 | 198.79 | 3,159,100 | -10.01(-4.79%) |
Apr 29, 2021 | 212.28 | 212.34 | 201.80 | 208.80 | 2,314,541 | -2.55(-1.21%) |
Apr 28, 2021 | 206.26 | 212.97 | 202.50 | 211.35 | 1,898,278 | +3.86(+1.86%) |
Apr 27, 2021 | 206.16 | 210.80 | 206.00 | 207.49 | 2,288,234 | +2.31(+1.13%) |
Apr 26, 2021 | 211.00 | 212.00 | 203.80 | 205.18 | 4,197,707 | -9.41(-4.39%) |
Apr 23, 2021 | 212.60 | 216.75 | 211.00 | 214.59 | 1,476,300 | +4.31(+2.05%) |
Apr 22, 2021 | 209.83 | 215.46 | 207.50 | 210.28 | 1,701,361 | +0.52(+0.25%) |
Apr 21, 2021 | 204.34 | 210.82 | 202.33 | 209.76 | 1,686,721 | +2.90(+1.40%) |
Apr 20, 2021 | 212.00 | 212.50 | 200.88 | 206.86 | 2,767,557 | -6.33(-2.97%) |
Apr 19, 2021 | 216.88 | 219.19 | 211.87 | 213.19 | 2,235,022 | -6.80(-3.09%) |
Apr 16, 2021 | 220.30 | 221.14 | 213.60 | 219.99 | 1,524,900 | +0.70(+0.32%) |
Apr 15, 2021 | 221.37 | 223.50 | 216.31 | 219.29 | 1,818,182 | +1.22(+0.56%) |
Apr 14, 2021 | 225.04 | 227.00 | 216.19 | 218.07 | 1,719,870 | -5.96(-2.66%) |
Apr 13, 2021 | 222.45 | 225.84 | 220.29 | 224.03 | 2,023,143 | +5.90(+2.70%) |
Apr 12, 2021 | 216.87 | 220.51 | 214.10 | 218.13 | 1,875,907 | -0.44(-0.20%) |
Apr 09, 2021 | 214.24 | 221.67 | 212.86 | 218.57 | 2,723,400 | +3.18(+1.48%) |
Apr 08, 2021 | 206.00 | 216.29 | 205.79 | 215.39 | 3,604,656 | +11.37(+5.57%) |
Apr 07, 2021 | 204.50 | 205.75 | 199.27 | 204.02 | 2,205,961 | -1.99(-0.97%) |
Apr 06, 2021 | 199.44 | 208.57 | 197.31 | 206.01 | 3,038,523 | +8.81(+4.47%) |
Apr 05, 2021 | 211.99 | 211.99 | 196.13 | 197.20 | 3,626,447 | -11.00(-5.28%) |
Apr 01, 2021 | 206.44 | 212.14 | 205.40 | 208.20 | 1,775,400 | +6.53(+3.24%) |
Mar 31, 2021 | 202.90 | 208.49 | 201.34 | 201.67 | 2,512,203 | +2.80(+1.41%) |
Mar 30, 2021 | 192.80 | 203.66 | 191.00 | 198.87 | 2,647,392 | +2.56(+1.30%) |
Mar 29, 2021 | 203.42 | 204.00 | 195.15 | 196.31 | 2,024,102 | -6.01(-2.97%) |
Mar 26, 2021 | 197.49 | 202.55 | 193.65 | 202.32 | 2,667,400 | +6.12(+3.12%) |
Mar 25, 2021 | 193.33 | 201.10 | 190.50 | 196.20 | 3,431,649 | -2.98(-1.50%) |
Mar 24, 2021 | 220.85 | 221.00 | 197.87 | 199.18 | 3,861,881 | -20.49(-9.33%) |
Mar 23, 2021 | 222.62 | 231.34 | 218.09 | 219.67 | 3,753,771 | -0.10(-0.05%) |
Mar 22, 2021 | 219.55 | 223.19 | 217.00 | 219.77 | 3,135,938 | +4.36(+2.02%) |
Mar 19, 2021 | 210.31 | 224.11 | 209.40 | 215.41 | 4,843,200 | +5.90(+2.82%) |
Mar 18, 2021 | 211.40 | 219.72 | 208.87 | 209.51 | 3,422,919 | -8.93(-4.09%) |
Mar 17, 2021 | 208.50 | 221.19 | 204.53 | 218.44 | 4,324,686 | +2.46(+1.14%) |
Mar 16, 2021 | 226.89 | 228.00 | 210.75 | 215.98 | 2,450,626 | -7.25(-3.25%) |
Mar 15, 2021 | 220.53 | 223.50 | 216.01 | 223.23 | 2,575,733 | +2.09(+0.95%) |
Mar 12, 2021 | 212.28 | 222.67 | 205.00 | 221.14 | 2,763,700 | +0.30(+0.14%) |
Mar 11, 2021 | 214.97 | 224.00 | 212.73 | 220.84 | 3,402,258 | +14.91(+7.24%) |
Mar 10, 2021 | 212.96 | 215.49 | 203.25 | 205.93 | 2,725,285 | -0.86(-0.42%) |
Mar 09, 2021 | 202.97 | 210.13 | 198.86 | 206.79 | 3,707,022 | +16.53(+8.69%) |
Mar 08, 2021 | 199.54 | 209.56 | 189.80 | 190.26 | 3,907,418 | -10.04(-5.01%) |
Mar 05, 2021 | 201.01 | 203.44 | 179.23 | 200.30 | 5,644,700 | +2.20(+1.11%) |
Mar 04, 2021 | 207.51 | 212.97 | 186.99 | 198.10 | 6,495,982 | -10.51(-5.04%) |
Mar 03, 2021 | 235.20 | 238.29 | 206.79 | 208.61 | 7,208,946 | -29.82(-12.51%) |
Mar 02, 2021 | 243.50 | 251.86 | 236.78 | 238.43 | 3,685,979 | -6.15(-2.51%) |
Mar 01, 2021 | 224.57 | 248.45 | 223.65 | 244.58 | 6,656,534 | +24.31(+11.04%) |
Feb 26, 2021 | 224.00 | 232.29 | 206.37 | 220.27 | 11,049,000 | +22.69(+11.48%) |
Feb 25, 2021 | 205.09 | 214.00 | 194.77 | 197.58 | 3,636,621 | -11.52(-5.51%) |
Feb 24, 2021 | 209.99 | 212.88 | 202.26 | 209.10 | 2,175,088 | -1.65(-0.78%) |
Feb 23, 2021 | 203.07 | 211.92 | 191.00 | 210.75 | 3,644,070 | -2.37(-1.11%) |
Feb 22, 2021 | 222.86 | 225.66 | 211.75 | 213.12 | 2,647,122 | -14.15(-6.23%) |
Feb 19, 2021 | 224.09 | 230.43 | 223.61 | 227.27 | 1,828,000 | +6.45(+2.92%) |
Feb 18, 2021 | 216.05 | 225.31 | 215.10 | 220.82 | 1,524,923 | -1.59(-0.71%) |
Feb 17, 2021 | 222.13 | 225.00 | 214.07 | 222.41 | 2,389,260 | -5.91(-2.59%) |
Feb 16, 2021 | 238.95 | 239.25 | 226.10 | 228.32 | 2,163,153 | -5.54(-2.37%) |
Feb 12, 2021 | 227.71 | 235.10 | 224.57 | 233.86 | 1,808,200 | +7.81(+3.45%) |
Feb 11, 2021 | 227.10 | 230.04 | 223.73 | 226.05 | 1,517,412 | +0.40(+0.18%) |
Feb 10, 2021 | 232.19 | 232.24 | 220.52 | 225.65 | 1,686,892 | -4.22(-1.84%) |
Feb 09, 2021 | 229.26 | 231.65 | 226.65 | 229.87 | 1,662,808 | -1.82(-0.79%) |
Feb 08, 2021 | 233.14 | 238.95 | 226.35 | 231.69 | 2,989,381 | +0.57(+0.25%) |
Feb 05, 2021 | 222.00 | 239.47 | 220.32 | 231.12 | 3,817,500 | +10.28(+4.65%) |
Feb 04, 2021 | 211.70 | 221.96 | 211.70 | 220.84 | 3,182,589 | +10.77(+5.13%) |
Feb 03, 2021 | 211.76 | 215.16 | 208.02 | 210.07 | 1,720,578 | -0.22(-0.10%) |
Feb 02, 2021 | 207.40 | 213.42 | 206.35 | 210.29 | 1,973,141 | +6.52(+3.20%) |