Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 210.49 | 214.42 | 209.66 | 210.33 | 3,908,900 | -1.96(-0.92%) |
Apr 29, 2021 | 218.79 | 218.87 | 210.73 | 212.29 | 6,118,045 | -3.54(-1.64%) |
Apr 28, 2021 | 216.50 | 219.56 | 215.14 | 215.83 | 4,001,374 | -0.57(-0.26%) |
Apr 27, 2021 | 218.20 | 221.74 | 215.92 | 216.40 | 4,819,523 | -0.06(-0.03%) |
Apr 26, 2021 | 218.10 | 219.32 | 214.20 | 216.46 | 5,840,693 | -4.48(-2.03%) |
Apr 23, 2021 | 218.50 | 222.68 | 217.25 | 220.94 | 5,414,600 | +6.38(+2.97%) |
Apr 22, 2021 | 215.79 | 220.06 | 213.34 | 214.56 | 5,461,136 | -0.08(-0.04%) |
Apr 21, 2021 | 206.40 | 214.65 | 205.51 | 214.64 | 4,406,593 | +6.65(+3.20%) |
Apr 20, 2021 | 209.99 | 210.44 | 204.88 | 207.99 | 6,293,218 | -1.91(-0.91%) |
Apr 19, 2021 | 216.21 | 218.00 | 208.45 | 209.90 | 7,314,473 | -3.66(-1.71%) |
Apr 16, 2021 | 212.29 | 215.47 | 209.03 | 213.56 | 5,852,000 | +3.33(+1.58%) |
Apr 15, 2021 | 216.94 | 217.82 | 208.30 | 210.23 | 9,033,452 | -6.03(-2.79%) |
Apr 14, 2021 | 218.91 | 222.95 | 215.21 | 216.26 | 6,305,360 | -0.30(-0.14%) |
Apr 13, 2021 | 209.60 | 217.39 | 207.69 | 216.56 | 9,228,322 | +2.42(+1.13%) |
Apr 12, 2021 | 217.49 | 219.12 | 211.56 | 214.14 | 8,165,811 | -5.53(-2.52%) |
Apr 09, 2021 | 222.95 | 224.53 | 217.08 | 219.67 | 7,438,500 | -7.10(-3.13%) |
Apr 08, 2021 | 223.50 | 228.46 | 221.74 | 226.77 | 7,037,120 | +4.77(+2.15%) |
Apr 07, 2021 | 223.80 | 226.20 | 220.50 | 222.00 | 7,118,533 | -4.55(-2.01%) |
Apr 06, 2021 | 223.30 | 228.53 | 221.27 | 226.55 | 8,286,431 | +4.26(+1.92%) |
Apr 05, 2021 | 222.00 | 223.49 | 216.08 | 222.29 | 9,333,644 | +2.59(+1.18%) |
Apr 01, 2021 | 224.00 | 227.39 | 215.62 | 219.70 | 14,936,500 | +2.15(+0.99%) |
Mar 31, 2021 | 222.00 | 222.11 | 213.66 | 217.55 | 20,348,770 | -0.68(-0.31%) |
Mar 30, 2021 | 208.75 | 223.50 | 205.85 | 218.23 | 42,225,008 | +13.53(+6.61%) |
Mar 29, 2021 | 212.49 | 215.39 | 195.95 | 204.70 | 58,786,136 | -3.91(-1.87%) |
Mar 26, 2021 | 190.84 | 209.32 | 174.05 | 208.61 | 121,644,896 | +4.04(+1.97%) |
Mar 25, 2021 | 224.98 | 235.57 | 199.36 | 204.57 | 24,251,898 | -34.62(-14.47%) |
Mar 24, 2021 | 258.12 | 260.00 | 236.84 | 239.19 | 11,809,089 | -22.36(-8.55%) |
Mar 23, 2021 | 258.22 | 263.71 | 249.20 | 261.55 | 15,351,238 | -4.58(-1.72%) |
Mar 22, 2021 | 262.36 | 267.15 | 256.68 | 266.13 | 8,205,746 | +8.66(+3.36%) |
Mar 19, 2021 | 263.00 | 264.26 | 255.03 | 257.47 | 9,759,300 | -7.38(-2.79%) |
Mar 18, 2021 | 269.29 | 271.84 | 263.37 | 264.85 | 9,286,228 | -12.28(-4.43%) |
Mar 17, 2021 | 260.00 | 278.21 | 256.00 | 277.13 | 10,562,311 | +10.35(+3.88%) |
Mar 16, 2021 | 264.01 | 274.06 | 262.99 | 266.78 | 7,164,655 | +1.25(+0.47%) |
Mar 15, 2021 | 262.97 | 270.75 | 259.38 | 265.53 | 6,929,481 | +1.28(+0.48%) |
Mar 12, 2021 | 264.11 | 266.59 | 257.56 | 264.25 | 6,225,800 | -8.13(-2.98%) |
Mar 11, 2021 | 263.68 | 272.79 | 260.98 | 272.38 | 11,824,093 | +17.24(+6.76%) |
Mar 10, 2021 | 268.50 | 272.49 | 246.48 | 255.14 | 12,911,835 | -9.14(-3.46%) |
Mar 09, 2021 | 249.37 | 265.65 | 246.00 | 264.28 | 12,633,415 | +31.60(+13.58%) |
Mar 08, 2021 | 254.00 | 256.04 | 226.78 | 232.68 | 11,451,925 | -29.04(-11.10%) |
Mar 05, 2021 | 266.25 | 271.00 | 233.90 | 261.72 | 15,975,600 | +1.13(+0.43%) |
Mar 04, 2021 | 272.22 | 279.16 | 253.54 | 260.59 | 20,130,088 | -17.21(-6.20%) |
Mar 03, 2021 | 304.20 | 311.18 | 271.89 | 277.80 | 12,373,279 | -24.13(-7.99%) |
Mar 02, 2021 | 296.88 | 308.50 | 294.00 | 301.93 | 10,475,893 | +6.35(+2.15%) |
Mar 01, 2021 | 303.34 | 303.90 | 291.08 | 295.58 | 9,766,724 | +12.12(+4.28%) |
Feb 26, 2021 | 288.61 | 295.49 | 274.18 | 283.46 | 15,213,900 | -10.74(-3.65%) |
Feb 25, 2021 | 303.99 | 309.51 | 288.80 | 294.20 | 13,586,292 | -9.81(-3.23%) |
Feb 24, 2021 | 309.76 | 313.50 | 300.00 | 304.01 | 12,235,342 | -18.60(-5.77%) |
Feb 23, 2021 | 315.00 | 324.80 | 290.00 | 322.61 | 16,817,560 | -13.18(-3.93%) |
Feb 22, 2021 | 322.45 | 354.82 | 317.24 | 335.79 | 20,596,556 | -4.12(-1.21%) |
Feb 19, 2021 | 305.63 | 346.00 | 301.19 | 339.91 | 17,149,400 | +41.90(+14.06%) |
Feb 18, 2021 | 296.30 | 298.49 | 288.14 | 298.01 | 13,620,639 | -10.67(-3.46%) |
Feb 17, 2021 | 318.36 | 321.50 | 306.03 | 308.68 | 8,417,806 | -17.52(-5.37%) |
Feb 16, 2021 | 317.14 | 326.50 | 315.85 | 326.20 | 9,381,299 | +13.20(+4.22%) |
Feb 12, 2021 | 303.00 | 319.00 | 298.20 | 313.00 | 5,009,600 | +3.41(+1.10%) |
Feb 11, 2021 | 308.97 | 312.20 | 301.11 | 309.59 | 5,529,949 | +5.54(+1.82%) |
Feb 10, 2021 | 309.92 | 322.89 | 296.60 | 304.05 | 17,245,748 | +9.01(+3.05%) |
Feb 09, 2021 | 279.60 | 304.24 | 279.04 | 295.04 | 10,960,877 | +18.44(+6.67%) |
Feb 08, 2021 | 275.00 | 282.00 | 272.88 | 276.60 | 6,981,388 | +6.47(+2.40%) |
Feb 05, 2021 | 261.56 | 271.53 | 256.72 | 270.13 | 8,173,200 | +11.70(+4.53%) |
Feb 04, 2021 | 255.36 | 261.36 | 255.11 | 258.43 | 6,816,652 | +7.15(+2.85%) |
Feb 03, 2021 | 249.07 | 255.38 | 248.13 | 251.28 | 5,471,172 | +0.76(+0.30%) |
Feb 02, 2021 | 245.09 | 250.87 | 242.88 | 250.52 | 4,844,753 | +8.63(+3.57%) |