Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 04, 2021 | 218.96 | 218.96 | 218.96 | 0 | -0.32(-0.15%) | |
May 03, 2021 | 219.00 | 219.57 | 218.41 | 219.28 | 561,568 | +0.28(+0.13%) |
Apr 30, 2021 | 218.90 | 219.15 | 218.67 | 219.00 | 412,800 | -0.18(-0.08%) |
Apr 29, 2021 | 218.99 | 219.18 | 217.58 | 219.18 | 679,517 | +0.19(+0.09%) |
Apr 28, 2021 | 218.75 | 219.11 | 218.54 | 218.99 | 597,944 | +0.24(+0.11%) |
Apr 27, 2021 | 218.50 | 219.00 | 218.50 | 218.75 | 558,093 | -0.14(-0.06%) |
Apr 26, 2021 | 219.00 | 219.18 | 218.80 | 218.89 | 625,817 | -0.06(-0.03%) |
Apr 23, 2021 | 218.36 | 219.00 | 218.22 | 218.95 | 303,500 | +0.48(+0.22%) |
Apr 22, 2021 | 218.46 | 218.75 | 218.25 | 218.47 | 384,300 | +0.01(+0.00%) |
Apr 21, 2021 | 218.50 | 218.59 | 218.14 | 218.46 | 393,372 | +0.06(+0.03%) |
Apr 20, 2021 | 218.55 | 218.78 | 218.27 | 218.40 | 463,005 | -0.13(-0.06%) |
Apr 19, 2021 | 218.76 | 219.00 | 218.26 | 218.53 | 257,521 | -0.37(-0.17%) |
Apr 16, 2021 | 218.75 | 219.00 | 218.35 | 218.90 | 336,600 | +0.09(+0.04%) |
Apr 15, 2021 | 218.00 | 219.00 | 218.00 | 218.81 | 256,247 | +0.45(+0.21%) |
Apr 14, 2021 | 217.96 | 218.50 | 217.36 | 218.36 | 589,882 | +0.36(+0.17%) |
Apr 13, 2021 | 217.50 | 218.00 | 217.50 | 218.00 | 287,823 | +0.23(+0.11%) |
Apr 12, 2021 | 217.89 | 217.96 | 217.31 | 217.77 | 182,609 | -0.16(-0.07%) |
Apr 09, 2021 | 217.55 | 217.94 | 217.42 | 217.93 | 169,700 | -0.07(-0.03%) |
Apr 08, 2021 | 217.50 | 218.00 | 217.38 | 218.00 | 114,710 | +0.72(+0.33%) |
Apr 07, 2021 | 217.50 | 218.07 | 217.18 | 217.28 | 871,540 | -0.37(-0.17%) |
Apr 06, 2021 | 217.57 | 217.95 | 217.31 | 217.65 | 249,424 | +0.06(+0.03%) |
Apr 05, 2021 | 217.17 | 217.99 | 217.05 | 217.59 | 378,271 | +0.33(+0.15%) |
Apr 01, 2021 | 217.41 | 218.56 | 217.12 | 217.26 | 282,600 | +0.36(+0.17%) |
Mar 31, 2021 | 217.32 | 217.57 | 216.15 | 216.90 | 882,842 | -0.75(-0.34%) |
Mar 30, 2021 | 218.09 | 218.09 | 217.29 | 217.65 | 342,875 | -0.60(-0.27%) |
Mar 29, 2021 | 217.50 | 218.25 | 217.06 | 218.25 | 735,403 | +0.45(+0.21%) |
Mar 26, 2021 | 217.24 | 217.86 | 216.90 | 217.80 | 974,500 | +0.55(+0.25%) |
Mar 25, 2021 | 216.82 | 217.25 | 216.72 | 217.25 | 538,967 | +0.23(+0.11%) |
Mar 24, 2021 | 215.79 | 217.34 | 215.60 | 217.02 | 1,401,465 | +2.66(+1.24%) |
Mar 23, 2021 | 215.42 | 215.42 | 214.11 | 214.36 | 818,267 | -0.97(-0.45%) |
Mar 22, 2021 | 215.25 | 215.85 | 215.01 | 215.33 | 752,098 | +0.08(+0.04%) |
Mar 19, 2021 | 215.22 | 215.50 | 214.87 | 215.25 | 796,100 | +0.10(+0.05%) |
Mar 18, 2021 | 215.86 | 215.86 | 215.05 | 215.15 | 781,324 | +0.15(+0.07%) |
Mar 17, 2021 | 215.53 | 215.79 | 214.87 | 215.00 | 951,478 | -0.54(-0.25%) |
Mar 16, 2021 | 215.50 | 216.44 | 215.24 | 215.54 | 1,071,812 | +0.43(+0.20%) |
Mar 15, 2021 | 215.10 | 215.85 | 215.02 | 215.11 | 504,043 | -0.11(-0.05%) |
Mar 12, 2021 | 214.94 | 215.47 | 214.70 | 215.22 | 504,200 | +0.21(+0.10%) |
Mar 11, 2021 | 214.99 | 215.29 | 214.79 | 215.01 | 533,666 | -0.12(-0.06%) |
Mar 10, 2021 | 215.35 | 215.53 | 214.80 | 215.13 | 654,435 | -0.13(-0.06%) |
Mar 09, 2021 | 214.65 | 215.40 | 214.65 | 215.26 | 715,290 | +0.54(+0.25%) |
Mar 08, 2021 | 214.75 | 215.15 | 214.35 | 214.72 | 1,091,318 | -0.22(-0.10%) |
Mar 05, 2021 | 214.72 | 215.47 | 214.31 | 214.94 | 2,055,700 | +0.77(+0.36%) |
Mar 04, 2021 | 214.76 | 215.20 | 213.94 | 214.17 | 1,218,534 | -0.59(-0.27%) |
Mar 03, 2021 | 215.00 | 215.27 | 214.37 | 214.76 | 801,348 | -0.13(-0.06%) |
Mar 02, 2021 | 214.99 | 215.22 | 214.71 | 214.89 | 1,020,452 | -0.02(-0.01%) |
Mar 01, 2021 | 214.70 | 215.30 | 214.54 | 214.91 | 811,041 | +0.66(+0.31%) |
Feb 26, 2021 | 214.72 | 215.41 | 213.92 | 214.25 | 1,035,400 | -0.60(-0.28%) |
Feb 25, 2021 | 215.00 | 215.50 | 214.31 | 214.85 | 1,048,428 | -0.15(-0.07%) |
Feb 24, 2021 | 213.39 | 216.90 | 213.39 | 215.00 | 1,173,206 | +1.51(+0.71%) |
Feb 23, 2021 | 212.25 | 214.27 | 211.70 | 213.49 | 951,480 | +0.14(+0.07%) |
Feb 22, 2021 | 213.41 | 213.90 | 213.12 | 213.35 | 939,035 | -0.46(-0.22%) |
Feb 19, 2021 | 213.78 | 214.21 | 212.75 | 213.81 | 602,400 | +0.89(+0.42%) |
Feb 18, 2021 | 213.11 | 214.90 | 212.92 | 212.92 | 920,374 | -1.28(-0.60%) |
Feb 17, 2021 | 213.60 | 214.50 | 212.90 | 214.20 | 719,052 | +0.70(+0.33%) |
Feb 16, 2021 | 214.00 | 214.55 | 213.41 | 213.50 | 1,022,883 | -0.43(-0.20%) |
Feb 12, 2021 | 214.53 | 215.00 | 213.83 | 213.93 | 1,218,600 | -0.78(-0.36%) |
Feb 11, 2021 | 214.99 | 215.10 | 214.00 | 214.71 | 1,065,015 | -0.29(-0.13%) |
Feb 10, 2021 | 214.80 | 215.25 | 213.76 | 215.00 | 1,213,335 | +0.73(+0.34%) |
Feb 09, 2021 | 213.80 | 214.54 | 213.26 | 214.27 | 2,246,935 | +0.27(+0.13%) |
Feb 08, 2021 | 213.63 | 214.88 | 213.20 | 214.00 | 1,796,961 | -0.57(-0.27%) |
Feb 05, 2021 | 213.20 | 215.00 | 212.51 | 214.57 | 1,453,900 | +0.66(+0.31%) |
Feb 04, 2021 | 211.50 | 214.89 | 211.05 | 213.91 | 4,187,552 | +2.54(+1.20%) |
Feb 03, 2021 | 215.00 | 217.50 | 210.35 | 211.37 | 14,677,794 | +65.12(+44.53%) |
Feb 02, 2021 | 146.37 | 147.99 | 141.41 | 146.25 | 258,366 | +2.17(+1.51%) |
Feb 01, 2021 | 152.42 | 152.42 | 143.86 | 144.08 | 333,796 | -8.39(-5.50%) |
Jan 29, 2021 | 149.00 | 153.00 | 145.69 | 152.47 | 309,200 | +4.47(+3.02%) |
Jan 28, 2021 | 158.25 | 162.00 | 146.20 | 148.00 | 515,299 | -10.47(-6.61%) |
Jan 27, 2021 | 146.18 | 162.87 | 145.57 | 158.47 | 964,629 | +8.24(+5.48%) |
Jan 26, 2021 | 141.93 | 151.11 | 141.54 | 150.23 | 392,264 | +6.84(+4.77%) |
Jan 25, 2021 | 142.04 | 144.94 | 139.22 | 143.39 | 285,532 | +1.69(+1.19%) |
Jan 22, 2021 | 137.20 | 142.38 | 136.50 | 141.70 | 279,000 | +3.28(+2.37%) |
Jan 21, 2021 | 140.54 | 143.01 | 136.22 | 138.42 | 500,650 | +1.49(+1.09%) |
Jan 20, 2021 | 137.45 | 138.80 | 135.00 | 136.93 | 193,370 | +0.02(+0.01%) |
Jan 19, 2021 | 136.23 | 141.00 | 131.31 | 136.91 | 450,847 | +1.18(+0.87%) |
Jan 15, 2021 | 137.90 | 141.50 | 134.79 | 135.73 | 379,900 | -2.10(-1.52%) |
Jan 14, 2021 | 131.83 | 139.08 | 131.10 | 137.83 | 445,790 | +4.98(+3.75%) |
Jan 13, 2021 | 134.17 | 135.06 | 130.08 | 132.85 | 396,948 | -0.99(-0.74%) |
Jan 12, 2021 | 125.54 | 135.00 | 123.86 | 133.84 | 586,930 | +8.44(+6.73%) |
Jan 11, 2021 | 128.52 | 132.62 | 124.68 | 125.40 | 592,655 | -2.81(-2.19%) |
Jan 08, 2021 | 126.48 | 130.75 | 126.22 | 128.21 | 379,200 | +2.43(+1.93%) |
Jan 07, 2021 | 121.66 | 125.97 | 121.66 | 125.78 | 338,060 | +6.06(+5.06%) |
Jan 06, 2021 | 119.25 | 123.91 | 118.99 | 119.72 | 640,157 | +3.47(+2.98%) |
Jan 05, 2021 | 114.60 | 116.37 | 113.09 | 116.25 | 277,555 | +1.04(+0.90%) |