Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 209.21 | 209.86 | 206.04 | 207.75 | 3,928,358 | -2.24(-1.06%) |
Apr 29, 2021 | 212.89 | 212.92 | 208.98 | 209.99 | 2,394,277 | -1.60(-0.76%) |
Apr 28, 2021 | 211.11 | 213.58 | 210.96 | 211.59 | 2,322,871 | +0.43(+0.20%) |
Apr 27, 2021 | 211.13 | 212.15 | 209.49 | 211.15 | 2,393,932 | +1.07(+0.51%) |
Apr 26, 2021 | 209.52 | 212.31 | 209.32 | 210.09 | 2,958,555 | +0.98(+0.47%) |
Apr 23, 2021 | 205.34 | 209.48 | 204.46 | 209.11 | 3,181,000 | +5.20(+2.55%) |
Apr 22, 2021 | 204.83 | 206.83 | 202.11 | 203.91 | 5,165,119 | -5.10(-2.44%) |
Apr 21, 2021 | 205.87 | 211.60 | 205.50 | 209.00 | 3,709,668 | +2.58(+1.25%) |
Apr 20, 2021 | 208.39 | 210.79 | 205.93 | 206.42 | 2,956,973 | -2.62(-1.25%) |
Apr 19, 2021 | 208.82 | 209.08 | 207.15 | 209.04 | 2,043,024 | +0.71(+0.34%) |
Apr 16, 2021 | 210.39 | 211.20 | 207.80 | 208.33 | 2,715,118 | -0.36(-0.17%) |
Apr 15, 2021 | 208.97 | 210.00 | 208.01 | 208.69 | 2,147,429 | +0.47(+0.22%) |
Apr 14, 2021 | 208.11 | 208.97 | 207.24 | 208.23 | 1,620,073 | +0.57(+0.27%) |
Apr 13, 2021 | 208.58 | 208.97 | 205.98 | 207.66 | 1,923,438 | -1.46(-0.70%) |
Apr 12, 2021 | 208.19 | 210.73 | 208.14 | 209.12 | 2,444,361 | +0.29(+0.14%) |
Apr 09, 2021 | 206.44 | 208.94 | 206.23 | 208.82 | 2,548,242 | +2.86(+1.39%) |
Apr 08, 2021 | 206.81 | 207.27 | 205.87 | 205.96 | 2,120,879 | -1.09(-0.52%) |
Apr 07, 2021 | 206.64 | 207.61 | 205.77 | 207.05 | 1,747,163 | +0.22(+0.11%) |
Apr 06, 2021 | 209.51 | 209.62 | 206.54 | 206.82 | 1,700,538 | -2.22(-1.06%) |
Apr 05, 2021 | 207.89 | 210.12 | 207.73 | 209.04 | 2,093,303 | +3.05(+1.48%) |
Apr 01, 2021 | 206.62 | 207.47 | 204.88 | 205.99 | 2,727,304 | -0.19(-0.09%) |
Mar 31, 2021 | 206.84 | 208.20 | 205.02 | 206.18 | 3,470,679 | -0.67(-0.33%) |
Mar 30, 2021 | 206.97 | 208.99 | 206.30 | 206.85 | 2,781,357 | -1.73(-0.83%) |
Mar 29, 2021 | 208.41 | 209.49 | 206.02 | 208.58 | 2,436,565 | +0.06(+0.03%) |
Mar 26, 2021 | 203.14 | 208.80 | 202.75 | 208.53 | 3,906,015 | +6.39(+3.16%) |
Mar 25, 2021 | 198.81 | 202.55 | 198.14 | 202.14 | 2,874,498 | +2.98(+1.50%) |
Mar 24, 2021 | 194.57 | 201.87 | 194.57 | 199.15 | 3,467,968 | +4.54(+2.33%) |
Mar 23, 2021 | 193.88 | 196.93 | 193.17 | 194.62 | 3,913,066 | +1.67(+0.86%) |
Mar 22, 2021 | 196.51 | 197.38 | 191.56 | 192.95 | 6,264,523 | -4.24(-2.15%) |
Mar 19, 2021 | 201.52 | 201.61 | 195.70 | 197.19 | 7,488,650 | -4.27(-2.12%) |
Mar 18, 2021 | 197.79 | 203.65 | 197.79 | 201.45 | 3,064,506 | +2.86(+1.44%) |
Mar 17, 2021 | 197.78 | 200.40 | 196.28 | 198.59 | 2,987,553 | +0.56(+0.28%) |
Mar 16, 2021 | 199.36 | 199.41 | 195.42 | 198.03 | 2,978,381 | -0.91(-0.46%) |
Mar 15, 2021 | 200.42 | 201.01 | 196.40 | 198.94 | 3,080,007 | -1.33(-0.66%) |
Mar 12, 2021 | 201.92 | 203.46 | 200.11 | 200.27 | 2,481,321 | -0.40(-0.20%) |
Mar 11, 2021 | 200.95 | 202.56 | 199.41 | 200.67 | 2,751,103 | +1.31(+0.66%) |
Mar 10, 2021 | 198.57 | 201.29 | 197.73 | 199.36 | 2,955,463 | +1.33(+0.67%) |
Mar 09, 2021 | 198.36 | 201.09 | 197.59 | 198.03 | 3,008,037 | +0.76(+0.38%) |
Mar 08, 2021 | 196.97 | 201.75 | 196.60 | 197.27 | 3,279,885 | +1.10(+0.56%) |
Mar 05, 2021 | 189.89 | 196.58 | 187.68 | 196.17 | 3,407,206 | +8.07(+4.29%) |
Mar 04, 2021 | 192.68 | 193.35 | 185.77 | 188.10 | 3,427,924 | -4.82(-2.50%) |
Mar 03, 2021 | 195.81 | 196.28 | 192.69 | 192.91 | 2,466,618 | -2.87(-1.47%) |
Mar 02, 2021 | 196.02 | 197.04 | 193.94 | 195.78 | 2,474,146 | +0.11(+0.06%) |
Mar 01, 2021 | 195.11 | 197.94 | 194.35 | 195.67 | 4,402,470 | +3.01(+1.56%) |
Feb 26, 2021 | 196.64 | 196.64 | 192.56 | 192.66 | 3,963,849 | -2.53(-1.30%) |
Feb 25, 2021 | 196.23 | 197.27 | 194.48 | 195.20 | 4,436,712 | -1.41(-0.72%) |
Feb 24, 2021 | 192.14 | 198.28 | 191.32 | 196.61 | 2,529,364 | +3.90(+2.02%) |
Feb 23, 2021 | 192.76 | 193.75 | 190.58 | 192.71 | 2,875,500 | +0.12(+0.06%) |
Feb 22, 2021 | 192.88 | 195.88 | 192.45 | 192.59 | 2,981,179 | -2.08(-1.07%) |
Feb 19, 2021 | 193.71 | 196.99 | 193.58 | 194.66 | 3,351,620 | +1.86(+0.97%) |
Feb 18, 2021 | 194.81 | 195.34 | 190.10 | 192.80 | 3,825,153 | -3.88(-1.97%) |
Feb 17, 2021 | 198.56 | 199.15 | 195.36 | 196.68 | 3,472,039 | -2.57(-1.29%) |
Feb 16, 2021 | 198.90 | 200.58 | 195.97 | 199.25 | 3,153,480 | +0.77(+0.39%) |
Feb 12, 2021 | 192.01 | 198.98 | 192.01 | 198.48 | 3,563,835 | +5.52(+2.86%) |
Feb 11, 2021 | 190.98 | 193.55 | 190.28 | 192.96 | 2,854,585 | +3.47(+1.83%) |
Feb 10, 2021 | 191.75 | 191.99 | 188.74 | 189.49 | 1,896,821 | -1.07(-0.56%) |
Feb 09, 2021 | 190.36 | 191.44 | 188.58 | 190.56 | 1,639,531 | +0.49(+0.26%) |
Feb 08, 2021 | 191.16 | 191.16 | 188.20 | 190.06 | 2,142,931 | -0.07(-0.04%) |
Feb 05, 2021 | 192.32 | 193.38 | 189.82 | 190.14 | 2,251,990 | -0.23(-0.12%) |
Feb 04, 2021 | 190.68 | 192.42 | 189.37 | 190.37 | 2,740,891 | +0.08(+0.04%) |
Feb 03, 2021 | 191.01 | 191.73 | 189.81 | 190.29 | 1,859,632 | -1.46(-0.76%) |
Feb 02, 2021 | 186.73 | 192.87 | 186.26 | 191.75 | 3,988,804 | +6.82(+3.69%) |