Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 208.63 | 209.26 | 207.90 | 208.23 | 3,395,268 | -1.53(-0.73%) |
Apr 29, 2021 | 210.63 | 210.68 | 208.08 | 209.77 | 4,356,602 | +0.80(+0.38%) |
Apr 28, 2021 | 209.16 | 209.71 | 208.73 | 208.97 | 2,714,295 | -0.03(-0.01%) |
Apr 27, 2021 | 209.38 | 209.40 | 208.47 | 209.00 | 2,786,149 | -0.10(-0.05%) |
Apr 26, 2021 | 208.85 | 209.35 | 208.57 | 209.10 | 3,338,326 | +0.76(+0.36%) |
Apr 23, 2021 | 206.30 | 208.97 | 206.19 | 208.34 | 4,563,689 | +2.49(+1.21%) |
Apr 22, 2021 | 207.61 | 208.18 | 205.15 | 205.84 | 4,581,949 | -1.62(-0.78%) |
Apr 21, 2021 | 204.92 | 207.49 | 204.54 | 207.47 | 3,302,567 | +2.45(+1.19%) |
Apr 20, 2021 | 206.43 | 206.74 | 204.22 | 205.02 | 5,431,702 | -1.90(-0.92%) |
Apr 19, 2021 | 207.88 | 208.05 | 206.22 | 206.92 | 4,156,298 | -1.36(-0.65%) |
Apr 16, 2021 | 208.58 | 208.59 | 207.49 | 208.28 | 4,489,353 | +0.53(+0.25%) |
Apr 15, 2021 | 206.92 | 207.82 | 206.66 | 207.75 | 5,670,726 | +2.19(+1.06%) |
Apr 14, 2021 | 206.28 | 207.05 | 205.30 | 205.57 | 3,925,381 | -0.46(-0.22%) |
Apr 13, 2021 | 205.60 | 206.49 | 205.26 | 206.03 | 4,229,440 | +0.57(+0.28%) |
Apr 12, 2021 | 205.32 | 205.62 | 204.62 | 205.45 | 4,048,046 | +0.06(+0.03%) |
Apr 09, 2021 | 204.16 | 205.50 | 203.94 | 205.39 | 3,710,545 | +1.24(+0.61%) |
Apr 08, 2021 | 203.86 | 204.16 | 203.12 | 204.16 | 3,783,112 | +1.18(+0.58%) |
Apr 07, 2021 | 203.14 | 203.46 | 202.47 | 202.98 | 3,439,804 | -0.17(-0.09%) |
Apr 06, 2021 | 203.04 | 203.81 | 202.78 | 203.15 | 4,200,797 | +0.08(+0.04%) |
Apr 05, 2021 | 202.24 | 203.30 | 201.96 | 203.07 | 6,194,223 | +2.34(+1.17%) |
Apr 01, 2021 | 199.50 | 200.75 | 199.08 | 200.73 | 4,736,653 | +2.49(+1.25%) |
Mar 31, 2021 | 197.63 | 199.14 | 197.59 | 198.25 | 5,727,733 | +1.20(+0.61%) |
Mar 30, 2021 | 196.79 | 197.48 | 195.95 | 197.05 | 4,129,004 | -0.06(-0.03%) |
Mar 29, 2021 | 197.19 | 197.93 | 195.90 | 197.11 | 4,756,865 | -0.93(-0.47%) |
Mar 26, 2021 | 195.77 | 198.20 | 194.94 | 198.04 | 3,706,270 | +3.18(+1.63%) |
Mar 25, 2021 | 192.71 | 195.34 | 191.35 | 194.85 | 5,187,728 | +1.43(+0.74%) |
Mar 24, 2021 | 196.14 | 196.79 | 193.42 | 193.42 | 4,197,760 | -1.62(-0.83%) |
Mar 23, 2021 | 197.11 | 197.35 | 194.68 | 195.04 | 4,982,830 | -2.25(-1.14%) |
Mar 22, 2021 | 196.82 | 198.13 | 196.34 | 197.28 | 3,769,542 | +1.06(+0.54%) |
Mar 19, 2021 | 196.11 | 197.07 | 194.61 | 196.22 | 4,049,166 | +0.25(+0.13%) |
Mar 18, 2021 | 198.32 | 199.26 | 195.75 | 195.97 | 3,815,575 | -3.63(-1.82%) |
Mar 17, 2021 | 198.18 | 200.08 | 197.28 | 199.61 | 3,500,911 | +0.75(+0.38%) |
Mar 16, 2021 | 199.93 | 200.09 | 198.23 | 198.85 | 4,811,664 | -0.80(-0.40%) |
Mar 15, 2021 | 198.59 | 199.70 | 197.30 | 199.66 | 3,610,869 | +1.39(+0.70%) |
Mar 12, 2021 | 197.08 | 198.33 | 196.50 | 198.27 | 4,256,285 | +0.39(+0.20%) |
Mar 11, 2021 | 197.01 | 198.68 | 196.65 | 197.88 | 4,291,492 | +2.55(+1.31%) |
Mar 10, 2021 | 195.54 | 196.23 | 194.65 | 195.32 | 4,322,197 | +1.39(+0.71%) |
Mar 09, 2021 | 193.33 | 195.35 | 192.83 | 193.94 | 4,305,166 | +2.96(+1.55%) |
Mar 08, 2021 | 192.57 | 193.96 | 190.78 | 190.97 | 4,477,887 | -0.94(-0.49%) |
Mar 05, 2021 | 190.59 | 192.35 | 185.56 | 191.91 | 6,919,326 | +3.40(+1.81%) |
Mar 04, 2021 | 191.23 | 192.38 | 185.96 | 188.51 | 7,514,583 | -3.03(-1.58%) |
Mar 03, 2021 | 194.27 | 194.58 | 191.37 | 191.54 | 4,527,908 | -2.80(-1.44%) |
Mar 02, 2021 | 196.45 | 196.50 | 194.22 | 194.34 | 5,075,290 | -1.84(-0.94%) |
Mar 01, 2021 | 194.21 | 196.79 | 194.13 | 196.19 | 4,912,358 | +4.91(+2.57%) |
Feb 26, 2021 | 193.10 | 193.77 | 189.81 | 191.27 | 6,615,762 | -0.77(-0.40%) |
Feb 25, 2021 | 196.68 | 197.29 | 191.19 | 192.04 | 7,924,028 | -5.15(-2.61%) |
Feb 24, 2021 | 194.64 | 197.39 | 193.84 | 197.19 | 3,892,783 | +2.19(+1.12%) |
Feb 23, 2021 | 193.63 | 195.67 | 190.58 | 195.00 | 5,970,783 | -0.03(-0.01%) |
Feb 22, 2021 | 195.71 | 196.48 | 194.93 | 195.03 | 4,600,798 | -1.87(-0.95%) |
Feb 19, 2021 | 197.34 | 197.91 | 196.60 | 196.90 | 5,148,359 | +0.45(+0.23%) |
Feb 18, 2021 | 196.19 | 197.02 | 195.03 | 196.45 | 3,827,420 | -1.14(-0.58%) |
Feb 17, 2021 | 196.95 | 197.79 | 196.01 | 197.59 | 4,745,684 | -0.41(-0.21%) |
Feb 16, 2021 | 199.14 | 199.22 | 197.43 | 198.00 | 5,183,223 | -0.35(-0.18%) |
Feb 12, 2021 | 196.83 | 198.37 | 196.74 | 198.35 | 2,527,891 | +1.02(+0.52%) |
Feb 11, 2021 | 197.60 | 197.83 | 195.80 | 197.33 | 2,751,203 | +0.47(+0.24%) |
Feb 10, 2021 | 197.95 | 198.10 | 195.45 | 196.86 | 3,851,712 | -0.09(-0.04%) |
Feb 09, 2021 | 196.55 | 197.36 | 196.21 | 196.95 | 3,540,300 | +0.08(+0.04%) |
Feb 08, 2021 | 196.16 | 196.91 | 195.76 | 196.87 | 3,844,782 | +1.75(+0.90%) |
Feb 05, 2021 | 195.13 | 195.30 | 194.22 | 195.12 | 3,271,217 | +1.09(+0.56%) |
Feb 04, 2021 | 192.30 | 194.03 | 192.18 | 194.03 | 2,872,306 | +2.43(+1.27%) |
Feb 03, 2021 | 191.98 | 192.40 | 190.80 | 191.61 | 3,039,242 | +0.29(+0.15%) |
Feb 02, 2021 | 190.43 | 192.11 | 190.29 | 191.32 | 3,427,686 | +2.70(+1.43%) |