Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 208.74 | 209.26 | 206.88 | 208.76 | 2,368,579 | -0.81(-0.38%) |
Apr 29, 2021 | 209.38 | 209.81 | 207.48 | 209.56 | 1,912,268 | +0.96(+0.46%) |
Apr 28, 2021 | 208.48 | 209.79 | 208.25 | 208.60 | 2,316,330 | -0.06(-0.03%) |
Apr 27, 2021 | 207.80 | 209.42 | 206.95 | 208.65 | 2,976,592 | +1.32(+0.64%) |
Apr 26, 2021 | 211.14 | 211.28 | 207.09 | 207.33 | 3,854,074 | -2.79(-1.33%) |
Apr 23, 2021 | 210.78 | 212.42 | 207.99 | 210.12 | 5,676,193 | -4.46(-2.08%) |
Apr 22, 2021 | 215.15 | 217.17 | 214.15 | 214.58 | 2,687,395 | -1.16(-0.54%) |
Apr 21, 2021 | 212.59 | 215.90 | 212.40 | 215.74 | 1,840,352 | +2.97(+1.39%) |
Apr 20, 2021 | 215.27 | 215.45 | 211.32 | 212.77 | 2,190,921 | -3.41(-1.58%) |
Apr 19, 2021 | 216.87 | 217.24 | 215.74 | 216.18 | 3,102,657 | -1.07(-0.49%) |
Apr 16, 2021 | 216.84 | 217.47 | 215.32 | 217.25 | 4,378,597 | +2.12(+0.99%) |
Apr 15, 2021 | 215.49 | 215.94 | 213.93 | 215.12 | 2,146,895 | +0.43(+0.20%) |
Apr 14, 2021 | 213.40 | 216.20 | 213.40 | 214.69 | 2,336,136 | +0.36(+0.17%) |
Apr 13, 2021 | 214.53 | 215.22 | 213.03 | 214.34 | 2,938,319 | +0.37(+0.17%) |
Apr 12, 2021 | 211.19 | 214.55 | 211.12 | 213.96 | 2,839,665 | +1.52(+0.71%) |
Apr 09, 2021 | 212.93 | 213.05 | 209.01 | 212.44 | 4,126,130 | +6.66(+3.24%) |
Apr 08, 2021 | 204.21 | 205.87 | 202.77 | 205.78 | 2,213,455 | +1.27(+0.62%) |
Apr 07, 2021 | 204.25 | 205.80 | 203.37 | 204.51 | 1,834,685 | -0.64(-0.31%) |
Apr 06, 2021 | 205.51 | 206.89 | 204.52 | 205.15 | 1,918,660 | -0.08(-0.04%) |
Apr 05, 2021 | 204.70 | 206.01 | 204.39 | 205.23 | 2,413,383 | +2.31(+1.14%) |
Apr 01, 2021 | 204.00 | 204.01 | 201.69 | 202.92 | 2,254,045 | -0.25(-0.12%) |
Mar 31, 2021 | 204.22 | 205.13 | 202.87 | 203.17 | 2,617,650 | -0.95(-0.47%) |
Mar 30, 2021 | 204.98 | 205.27 | 203.15 | 204.12 | 2,615,703 | -0.74(-0.36%) |
Mar 29, 2021 | 203.71 | 205.60 | 203.24 | 204.86 | 3,273,511 | +0.33(+0.16%) |
Mar 26, 2021 | 201.34 | 204.69 | 200.42 | 204.54 | 2,713,786 | +4.35(+2.17%) |
Mar 25, 2021 | 198.62 | 200.34 | 194.91 | 200.18 | 2,369,332 | +1.55(+0.78%) |
Mar 24, 2021 | 196.51 | 201.28 | 196.45 | 198.63 | 2,737,432 | +3.40(+1.74%) |
Mar 23, 2021 | 196.94 | 198.75 | 194.56 | 195.23 | 2,044,277 | -3.31(-1.67%) |
Mar 22, 2021 | 197.59 | 199.06 | 196.11 | 198.55 | 3,532,790 | -0.73(-0.37%) |
Mar 19, 2021 | 201.58 | 201.78 | 198.58 | 199.28 | 10,802,471 | -1.97(-0.98%) |
Mar 18, 2021 | 199.83 | 204.98 | 199.53 | 201.25 | 4,587,676 | +1.86(+0.93%) |
Mar 17, 2021 | 199.83 | 200.70 | 198.37 | 199.39 | 2,916,994 | +1.14(+0.58%) |
Mar 16, 2021 | 202.50 | 202.61 | 197.87 | 198.25 | 2,754,020 | -4.11(-2.03%) |
Mar 15, 2021 | 200.02 | 203.10 | 199.08 | 202.35 | 2,736,437 | +1.70(+0.85%) |
Mar 12, 2021 | 199.63 | 201.60 | 199.55 | 200.65 | 1,965,037 | +1.76(+0.88%) |
Mar 11, 2021 | 198.23 | 201.01 | 197.68 | 198.89 | 3,161,602 | -0.38(-0.19%) |
Mar 10, 2021 | 194.91 | 199.61 | 194.35 | 199.28 | 4,627,972 | +4.96(+2.55%) |
Mar 09, 2021 | 195.61 | 196.50 | 193.27 | 194.31 | 2,824,164 | -0.08(-0.04%) |
Mar 08, 2021 | 194.25 | 198.84 | 193.93 | 194.40 | 3,435,921 | +1.05(+0.54%) |
Mar 05, 2021 | 191.43 | 194.18 | 188.86 | 193.35 | 3,053,436 | +3.41(+1.79%) |
Mar 04, 2021 | 194.07 | 194.72 | 187.67 | 189.94 | 2,989,102 | -3.81(-1.97%) |
Mar 03, 2021 | 192.92 | 196.04 | 192.92 | 193.75 | 2,891,083 | +0.40(+0.21%) |
Mar 02, 2021 | 193.53 | 194.67 | 192.04 | 193.35 | 2,671,252 | +0.34(+0.17%) |
Mar 01, 2021 | 191.25 | 194.82 | 190.65 | 193.01 | 2,709,460 | +3.62(+1.91%) |
Feb 26, 2021 | 192.46 | 192.62 | 189.13 | 189.39 | 3,916,719 | -2.28(-1.19%) |
Feb 25, 2021 | 196.50 | 196.98 | 191.18 | 191.68 | 2,919,643 | -4.97(-2.53%) |
Feb 24, 2021 | 190.92 | 197.68 | 189.63 | 196.65 | 3,584,969 | +5.58(+2.92%) |
Feb 23, 2021 | 191.04 | 191.81 | 189.13 | 191.06 | 2,639,176 | +1.32(+0.70%) |
Feb 22, 2021 | 189.20 | 190.37 | 188.62 | 189.74 | 2,366,631 | +0.06(+0.03%) |
Feb 19, 2021 | 190.21 | 192.73 | 189.46 | 189.69 | 2,612,581 | +0.04(+0.02%) |
Feb 18, 2021 | 187.31 | 190.86 | 186.97 | 189.65 | 1,893,982 | +1.51(+0.80%) |
Feb 17, 2021 | 187.63 | 188.41 | 186.24 | 188.14 | 3,156,305 | -1.44(-0.76%) |
Feb 16, 2021 | 190.90 | 191.56 | 188.12 | 189.57 | 2,450,417 | -0.12(-0.06%) |
Feb 12, 2021 | 188.58 | 189.90 | 187.91 | 189.69 | 2,135,888 | +1.29(+0.69%) |
Feb 11, 2021 | 188.40 | 189.26 | 187.19 | 188.40 | 1,833,375 | +0.02(+0.01%) |
Feb 10, 2021 | 189.16 | 189.49 | 187.47 | 188.38 | 2,032,276 | +0.13(+0.07%) |
Feb 09, 2021 | 189.49 | 189.91 | 187.37 | 188.25 | 1,925,269 | -1.71(-0.90%) |
Feb 08, 2021 | 189.93 | 190.93 | 188.75 | 189.96 | 2,227,532 | +0.88(+0.46%) |
Feb 05, 2021 | 188.50 | 189.97 | 187.56 | 189.09 | 2,004,857 | +2.17(+1.16%) |
Feb 04, 2021 | 186.21 | 187.73 | 185.28 | 186.92 | 2,437,959 | +1.35(+0.73%) |
Feb 03, 2021 | 185.77 | 186.27 | 183.95 | 185.57 | 2,049,828 | -0.91(-0.49%) |
Feb 02, 2021 | 184.34 | 187.18 | 184.05 | 186.48 | 2,970,302 | +4.25(+2.33%) |