Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 211.32 | 217.09 | 211.26 | 216.16 | 3,792,283 | +4.45(+2.10%) |
Apr 29, 2021 | 212.04 | 212.88 | 208.40 | 211.72 | 4,493,600 | -1.80(-0.84%) |
Apr 28, 2021 | 217.86 | 220.07 | 210.86 | 213.52 | 8,370,231 | -16.62(-7.22%) |
Apr 27, 2021 | 230.19 | 231.40 | 228.90 | 230.14 | 2,421,521 | -0.35(-0.15%) |
Apr 26, 2021 | 231.51 | 231.60 | 229.49 | 230.49 | 1,976,379 | -1.36(-0.59%) |
Apr 23, 2021 | 230.00 | 232.85 | 228.82 | 231.85 | 2,690,671 | +1.79(+0.78%) |
Apr 22, 2021 | 232.31 | 233.16 | 228.81 | 230.07 | 3,734,732 | -3.37(-1.44%) |
Apr 21, 2021 | 234.90 | 235.43 | 232.50 | 233.43 | 2,409,334 | -0.32(-0.14%) |
Apr 20, 2021 | 229.88 | 234.86 | 229.88 | 233.75 | 1,750,837 | +2.86(+1.24%) |
Apr 19, 2021 | 228.08 | 231.02 | 227.89 | 230.90 | 2,599,831 | +0.23(+0.10%) |
Apr 16, 2021 | 231.32 | 233.47 | 229.72 | 230.66 | 3,069,368 | +0.52(+0.23%) |
Apr 15, 2021 | 226.50 | 231.82 | 225.96 | 230.14 | 2,623,304 | +4.97(+2.21%) |
Apr 14, 2021 | 225.49 | 226.86 | 224.61 | 225.17 | 1,944,223 | -0.30(-0.13%) |
Apr 13, 2021 | 224.74 | 225.83 | 222.89 | 225.47 | 1,957,925 | +0.91(+0.41%) |
Apr 12, 2021 | 224.18 | 225.51 | 223.52 | 224.55 | 1,908,953 | -0.01(-0.00%) |
Apr 09, 2021 | 223.44 | 224.70 | 221.73 | 224.56 | 1,517,445 | +1.87(+0.84%) |
Apr 08, 2021 | 224.70 | 225.04 | 221.88 | 222.70 | 1,811,008 | -1.12(-0.50%) |
Apr 07, 2021 | 223.86 | 225.71 | 222.90 | 223.81 | 1,755,472 | -0.88(-0.39%) |
Apr 06, 2021 | 227.08 | 227.80 | 223.92 | 224.70 | 2,261,600 | -2.63(-1.16%) |
Apr 05, 2021 | 224.66 | 227.88 | 224.66 | 227.33 | 2,472,788 | +2.57(+1.14%) |
Apr 01, 2021 | 225.27 | 225.51 | 222.27 | 224.76 | 2,413,301 | +0.32(+0.14%) |
Mar 31, 2021 | 224.82 | 225.47 | 223.13 | 224.44 | 3,959,798 | -0.85(-0.38%) |
Mar 30, 2021 | 228.38 | 229.13 | 224.46 | 225.28 | 2,193,916 | -4.70(-2.04%) |
Mar 29, 2021 | 226.89 | 231.46 | 226.82 | 229.99 | 2,758,336 | +1.90(+0.83%) |
Mar 26, 2021 | 221.88 | 228.47 | 221.49 | 228.09 | 2,925,472 | +5.96(+2.68%) |
Mar 25, 2021 | 222.84 | 223.29 | 220.98 | 222.13 | 3,001,620 | +0.70(+0.32%) |
Mar 24, 2021 | 221.00 | 223.16 | 219.94 | 221.42 | 2,480,539 | +0.39(+0.18%) |
Mar 23, 2021 | 225.50 | 225.51 | 220.91 | 221.04 | 2,887,647 | -4.19(-1.86%) |
Mar 22, 2021 | 218.62 | 225.30 | 218.62 | 225.23 | 2,283,192 | +3.38(+1.52%) |
Mar 19, 2021 | 221.67 | 223.16 | 217.96 | 221.85 | 13,957,105 | +1.37(+0.62%) |
Mar 18, 2021 | 216.94 | 222.93 | 216.94 | 220.48 | 3,395,796 | +0.13(+0.06%) |
Mar 17, 2021 | 216.77 | 221.81 | 215.79 | 220.34 | 3,609,074 | +3.56(+1.64%) |
Mar 16, 2021 | 214.79 | 218.31 | 213.44 | 216.78 | 3,753,920 | +3.93(+1.85%) |
Mar 15, 2021 | 207.47 | 213.03 | 207.29 | 212.85 | 3,227,144 | +5.05(+2.43%) |
Mar 12, 2021 | 207.69 | 208.16 | 206.29 | 207.79 | 1,942,924 | -0.73(-0.35%) |
Mar 11, 2021 | 208.06 | 211.04 | 206.37 | 208.53 | 2,487,686 | +1.09(+0.53%) |
Mar 10, 2021 | 208.25 | 210.62 | 206.59 | 207.43 | 2,560,651 | +0.88(+0.42%) |
Mar 09, 2021 | 207.47 | 210.28 | 206.37 | 206.56 | 3,388,792 | +1.06(+0.52%) |
Mar 08, 2021 | 205.74 | 209.45 | 204.49 | 205.49 | 3,437,792 | +0.07(+0.04%) |
Mar 05, 2021 | 200.66 | 205.80 | 199.76 | 205.42 | 3,349,399 | +5.25(+2.62%) |
Mar 04, 2021 | 205.50 | 205.55 | 198.68 | 200.17 | 3,963,735 | -1.83(-0.91%) |
Mar 03, 2021 | 201.62 | 203.58 | 199.63 | 202.00 | 2,894,121 | -1.58(-0.78%) |
Mar 02, 2021 | 204.76 | 205.57 | 203.21 | 203.58 | 2,668,977 | -1.22(-0.59%) |
Mar 01, 2021 | 203.87 | 205.60 | 203.17 | 204.80 | 2,414,681 | +1.91(+0.94%) |
Feb 26, 2021 | 207.75 | 207.75 | 201.71 | 202.89 | 3,828,534 | -2.35(-1.14%) |
Feb 25, 2021 | 207.46 | 207.92 | 204.67 | 205.23 | 3,066,981 | -2.23(-1.07%) |
Feb 24, 2021 | 207.35 | 208.18 | 205.40 | 207.46 | 2,982,285 | -2.23(-1.06%) |
Feb 23, 2021 | 209.86 | 214.69 | 208.34 | 209.69 | 3,235,800 | +0.89(+0.43%) |
Feb 22, 2021 | 207.77 | 210.90 | 207.58 | 208.80 | 2,588,352 | -0.20(-0.09%) |
Feb 19, 2021 | 209.28 | 210.31 | 208.24 | 208.99 | 2,739,893 | -0.76(-0.36%) |
Feb 18, 2021 | 212.37 | 212.37 | 209.54 | 209.75 | 2,156,553 | -2.78(-1.31%) |
Feb 17, 2021 | 209.57 | 212.74 | 208.59 | 212.53 | 1,746,442 | +2.50(+1.19%) |
Feb 16, 2021 | 213.13 | 214.41 | 209.75 | 210.03 | 2,236,788 | -3.94(-1.84%) |
Feb 12, 2021 | 212.02 | 214.10 | 210.61 | 213.97 | 1,618,881 | +3.55(+1.68%) |
Feb 11, 2021 | 213.65 | 214.09 | 209.49 | 210.43 | 1,824,974 | -1.49(-0.70%) |
Feb 10, 2021 | 211.86 | 213.54 | 210.35 | 211.91 | 3,334,589 | +1.61(+0.77%) |
Feb 09, 2021 | 210.87 | 211.21 | 208.65 | 210.31 | 2,246,633 | -0.82(-0.39%) |
Feb 08, 2021 | 211.50 | 212.95 | 209.59 | 211.12 | 2,541,071 | +1.11(+0.53%) |
Feb 05, 2021 | 211.78 | 212.29 | 209.18 | 210.01 | 2,725,165 | -0.80(-0.38%) |
Feb 04, 2021 | 209.98 | 211.37 | 207.72 | 210.81 | 3,172,935 | +0.12(+0.06%) |
Feb 03, 2021 | 205.78 | 213.17 | 205.63 | 210.69 | 5,039,817 | -3.03(-1.42%) |
Feb 02, 2021 | 213.28 | 215.02 | 210.44 | 213.72 | 2,749,002 | +0.05(+0.03%) |