Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 217.00 | 219.00 | 215.48 | 216.20 | 28,091,158 | -2.98(-1.36%) |
Apr 29, 2021 | 221.93 | 222.03 | 217.07 | 219.18 | 26,593,560 | -0.82(-0.37%) |
Apr 28, 2021 | 219.27 | 220.62 | 218.33 | 220.00 | 17,207,098 | +0.38(+0.17%) |
Apr 27, 2021 | 219.87 | 220.53 | 218.72 | 219.62 | 20,418,704 | +0.33(+0.15%) |
Apr 26, 2021 | 218.23 | 219.85 | 217.99 | 219.30 | 19,820,144 | +2.26(+1.04%) |
Apr 23, 2021 | 214.21 | 217.89 | 213.44 | 217.04 | 29,551,268 | +4.02(+1.89%) |
Apr 22, 2021 | 214.63 | 216.62 | 212.25 | 213.02 | 33,332,360 | -0.88(-0.41%) |
Apr 21, 2021 | 208.64 | 214.02 | 207.17 | 213.90 | 32,359,314 | +5.10(+2.44%) |
Apr 20, 2021 | 212.24 | 213.06 | 206.93 | 208.80 | 36,968,892 | -4.36(-2.05%) |
Apr 19, 2021 | 215.07 | 215.98 | 211.44 | 213.16 | 26,266,106 | -2.81(-1.30%) |
Apr 16, 2021 | 216.69 | 216.96 | 214.39 | 215.97 | 24,905,070 | +0.35(+0.16%) |
Apr 15, 2021 | 216.39 | 216.42 | 213.67 | 215.62 | 21,405,696 | +0.93(+0.43%) |
Apr 14, 2021 | 213.30 | 217.27 | 213.23 | 214.69 | 28,450,876 | +2.09(+0.99%) |
Apr 13, 2021 | 212.92 | 213.97 | 210.38 | 212.60 | 25,573,654 | -0.56(-0.26%) |
Apr 12, 2021 | 214.12 | 214.32 | 211.88 | 213.15 | 21,349,972 | -0.84(-0.39%) |
Apr 09, 2021 | 213.89 | 214.47 | 212.69 | 213.99 | 24,202,320 | +0.03(+0.01%) |
Apr 08, 2021 | 213.27 | 214.21 | 210.91 | 213.96 | 24,921,654 | +1.80(+0.85%) |
Apr 07, 2021 | 215.57 | 215.70 | 211.44 | 212.16 | 27,226,902 | -3.48(-1.61%) |
Apr 06, 2021 | 216.31 | 217.93 | 215.19 | 215.64 | 25,882,938 | -0.63(-0.29%) |
Apr 05, 2021 | 217.65 | 217.79 | 214.93 | 216.28 | 28,782,180 | +1.18(+0.55%) |
Apr 01, 2021 | 213.81 | 215.25 | 213.44 | 215.10 | 30,996,710 | +2.69(+1.27%) |
Mar 31, 2021 | 210.70 | 213.81 | 210.66 | 212.40 | 36,173,576 | +2.82(+1.34%) |
Mar 30, 2021 | 206.11 | 210.23 | 204.91 | 209.59 | 37,614,292 | +3.47(+1.68%) |
Mar 29, 2021 | 210.55 | 212.40 | 205.81 | 206.12 | 39,600,596 | -5.97(-2.81%) |
Mar 26, 2021 | 210.50 | 212.15 | 207.62 | 212.09 | 35,837,008 | +3.80(+1.82%) |
Mar 25, 2021 | 201.25 | 209.12 | 199.99 | 208.29 | 61,594,060 | +4.82(+2.37%) |
Mar 24, 2021 | 210.97 | 212.38 | 203.47 | 203.47 | 49,226,940 | -4.82(-2.31%) |
Mar 23, 2021 | 214.14 | 214.81 | 207.29 | 208.28 | 45,327,676 | -7.84(-3.63%) |
Mar 22, 2021 | 218.47 | 218.88 | 215.04 | 216.12 | 27,216,366 | -1.64(-0.75%) |
Mar 19, 2021 | 215.49 | 219.36 | 213.93 | 217.76 | 42,577,360 | +1.63(+0.75%) |
Mar 18, 2021 | 221.47 | 223.51 | 215.53 | 216.13 | 37,176,364 | -6.78(-3.04%) |
Mar 17, 2021 | 219.71 | 223.41 | 218.17 | 222.92 | 30,633,550 | +1.74(+0.79%) |
Mar 16, 2021 | 224.56 | 224.62 | 219.85 | 221.18 | 25,674,728 | -3.76(-1.67%) |
Mar 15, 2021 | 223.90 | 225.05 | 222.53 | 224.94 | 22,432,998 | +0.80(+0.36%) |
Mar 12, 2021 | 222.61 | 224.68 | 222.01 | 224.14 | 24,732,232 | +1.31(+0.59%) |
Mar 11, 2021 | 220.27 | 222.89 | 219.54 | 222.83 | 26,276,734 | +4.80(+2.20%) |
Mar 10, 2021 | 216.48 | 219.71 | 216.09 | 218.03 | 38,290,688 | +3.72(+1.74%) |
Mar 09, 2021 | 213.42 | 215.89 | 211.99 | 214.31 | 33,569,480 | +4.41(+2.10%) |
Mar 08, 2021 | 210.49 | 213.28 | 208.87 | 209.90 | 42,296,460 | +0.99(+0.47%) |
Mar 05, 2021 | 208.12 | 209.33 | 198.83 | 208.91 | 55,446,364 | +4.34(+2.12%) |
Mar 04, 2021 | 209.67 | 211.76 | 200.96 | 204.57 | 61,439,300 | -5.88(-2.79%) |
Mar 03, 2021 | 213.43 | 215.19 | 210.35 | 210.45 | 34,719,280 | -2.30(-1.08%) |
Mar 02, 2021 | 216.66 | 216.82 | 212.59 | 212.75 | 27,970,818 | -4.17(-1.92%) |
Mar 01, 2021 | 214.44 | 217.54 | 213.93 | 216.93 | 27,234,690 | +7.45(+3.55%) |
Feb 26, 2021 | 210.63 | 213.24 | 206.12 | 209.48 | 49,745,844 | -0.29(-0.14%) |
Feb 25, 2021 | 217.62 | 218.39 | 209.19 | 209.77 | 51,929,916 | -8.05(-3.70%) |
Feb 24, 2021 | 213.62 | 218.25 | 212.74 | 217.82 | 28,679,156 | +5.03(+2.36%) |
Feb 23, 2021 | 212.03 | 213.96 | 206.84 | 212.79 | 40,232,932 | -1.89(-0.88%) |
Feb 22, 2021 | 214.47 | 217.23 | 213.96 | 214.68 | 24,185,358 | -1.40(-0.65%) |
Feb 19, 2021 | 213.46 | 217.15 | 213.19 | 216.08 | 32,554,554 | +4.41(+2.09%) |
Feb 18, 2021 | 213.35 | 213.89 | 210.51 | 211.67 | 25,486,362 | -3.33(-1.55%) |
Feb 17, 2021 | 214.57 | 215.65 | 212.03 | 215.00 | 26,137,816 | -1.70(-0.78%) |
Feb 16, 2021 | 220.19 | 220.34 | 215.70 | 216.70 | 23,918,660 | -1.37(-0.63%) |
Feb 12, 2021 | 216.79 | 218.53 | 215.56 | 218.07 | 18,175,072 | +0.61(+0.28%) |
Feb 11, 2021 | 218.91 | 219.74 | 214.38 | 217.46 | 26,878,178 | -0.25(-0.11%) |
Feb 10, 2021 | 220.62 | 221.01 | 215.85 | 217.71 | 29,053,444 | -1.44(-0.66%) |
Feb 09, 2021 | 217.94 | 220.34 | 217.16 | 219.15 | 20,302,182 | +1.03(+0.47%) |
Feb 08, 2021 | 214.74 | 218.14 | 214.37 | 218.12 | 21,656,632 | +5.43(+2.55%) |
Feb 05, 2021 | 212.01 | 212.87 | 209.92 | 212.69 | 24,322,254 | +2.91(+1.39%) |
Feb 04, 2021 | 206.39 | 209.98 | 206.38 | 209.78 | 26,442,494 | +4.19(+2.04%) |
Feb 03, 2021 | 205.06 | 206.06 | 203.03 | 205.59 | 24,881,188 | +0.61(+0.30%) |
Feb 02, 2021 | 204.53 | 205.39 | 202.36 | 204.97 | 23,677,376 | +2.88(+1.42%) |