Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 218.93 | 221.07 | 218.81 | 220.88 | 2,822,221 | +0.81(+0.37%) |
Apr 29, 2021 | 218.92 | 220.62 | 217.64 | 220.06 | 3,363,199 | +2.62(+1.20%) |
Apr 28, 2021 | 220.06 | 220.29 | 217.31 | 217.44 | 2,967,663 | -2.41(-1.09%) |
Apr 27, 2021 | 217.59 | 220.46 | 217.44 | 219.85 | 2,804,375 | +2.50(+1.15%) |
Apr 26, 2021 | 219.66 | 220.20 | 216.98 | 217.35 | 2,661,602 | -2.12(-0.97%) |
Apr 23, 2021 | 218.74 | 220.09 | 218.09 | 219.47 | 2,284,925 | +1.51(+0.70%) |
Apr 22, 2021 | 217.84 | 218.97 | 217.00 | 217.96 | 1,966,164 | +0.66(+0.30%) |
Apr 21, 2021 | 218.28 | 218.80 | 216.92 | 217.31 | 2,207,988 | -0.70(-0.32%) |
Apr 20, 2021 | 216.35 | 218.19 | 216.20 | 218.01 | 2,015,009 | +1.12(+0.52%) |
Apr 19, 2021 | 218.11 | 218.27 | 215.97 | 216.88 | 2,409,657 | -1.19(-0.54%) |
Apr 16, 2021 | 218.60 | 219.18 | 217.35 | 218.07 | 2,879,617 | +1.68(+0.78%) |
Apr 15, 2021 | 215.01 | 216.46 | 214.44 | 216.39 | 2,205,029 | +0.91(+0.42%) |
Apr 14, 2021 | 216.33 | 216.40 | 214.81 | 215.48 | 2,275,714 | -0.95(-0.44%) |
Apr 13, 2021 | 215.60 | 216.74 | 214.90 | 216.43 | 2,747,972 | +0.34(+0.16%) |
Apr 12, 2021 | 216.57 | 217.42 | 215.65 | 216.09 | 2,450,435 | -0.49(-0.22%) |
Apr 09, 2021 | 215.37 | 216.70 | 214.13 | 216.57 | 2,916,812 | +1.15(+0.53%) |
Apr 08, 2021 | 217.63 | 217.81 | 214.44 | 215.42 | 2,963,033 | -2.21(-1.01%) |
Apr 07, 2021 | 216.76 | 217.82 | 216.35 | 217.63 | 2,726,154 | +0.66(+0.30%) |
Apr 06, 2021 | 214.92 | 217.31 | 213.99 | 216.98 | 3,453,111 | +2.86(+1.34%) |
Apr 05, 2021 | 212.01 | 214.72 | 211.63 | 214.11 | 3,063,570 | +3.41(+1.62%) |
Apr 01, 2021 | 210.20 | 211.65 | 208.90 | 210.71 | 2,609,205 | +1.00(+0.48%) |
Mar 31, 2021 | 209.59 | 211.91 | 209.58 | 209.71 | 3,809,085 | -0.79(-0.37%) |
Mar 30, 2021 | 211.57 | 212.40 | 209.78 | 210.49 | 2,584,894 | -2.22(-1.04%) |
Mar 29, 2021 | 210.35 | 213.21 | 209.86 | 212.71 | 3,868,282 | +2.00(+0.95%) |
Mar 26, 2021 | 209.76 | 210.77 | 208.10 | 210.71 | 3,487,776 | +0.94(+0.45%) |
Mar 25, 2021 | 210.65 | 210.81 | 208.12 | 209.76 | 3,473,415 | +0.14(+0.07%) |
Mar 24, 2021 | 210.81 | 212.40 | 209.61 | 209.62 | 2,610,519 | -0.30(-0.14%) |
Mar 23, 2021 | 209.54 | 211.82 | 209.34 | 209.92 | 2,986,204 | -0.66(-0.31%) |
Mar 22, 2021 | 209.01 | 212.30 | 208.31 | 210.58 | 4,510,395 | +2.46(+1.18%) |
Mar 19, 2021 | 208.42 | 210.68 | 206.77 | 208.12 | 8,250,549 | -0.43(-0.21%) |
Mar 18, 2021 | 209.28 | 210.84 | 207.15 | 208.55 | 3,478,709 | -1.13(-0.54%) |
Mar 17, 2021 | 210.10 | 210.42 | 205.84 | 209.68 | 5,600,967 | +3.98(+1.93%) |
Mar 16, 2021 | 205.44 | 207.05 | 203.18 | 205.70 | 3,830,009 | -0.56(-0.27%) |
Mar 15, 2021 | 199.89 | 206.35 | 199.75 | 206.26 | 5,858,454 | +7.60(+3.82%) |
Mar 12, 2021 | 198.39 | 200.44 | 197.81 | 198.67 | 3,012,044 | +0.72(+0.36%) |
Mar 11, 2021 | 200.88 | 201.37 | 197.87 | 197.95 | 3,866,258 | -1.63(-0.82%) |
Mar 10, 2021 | 195.40 | 199.87 | 194.83 | 199.57 | 3,682,880 | +4.45(+2.28%) |
Mar 09, 2021 | 197.07 | 197.60 | 194.87 | 195.12 | 3,895,014 | -0.52(-0.27%) |
Mar 08, 2021 | 194.33 | 197.03 | 193.80 | 195.65 | 3,373,300 | +1.63(+0.84%) |
Mar 05, 2021 | 192.50 | 194.82 | 189.89 | 194.02 | 3,856,519 | +2.37(+1.24%) |
Mar 04, 2021 | 192.88 | 194.13 | 189.68 | 191.65 | 4,191,603 | -0.92(-0.48%) |
Mar 03, 2021 | 194.16 | 195.53 | 192.37 | 192.57 | 3,726,550 | -2.67(-1.37%) |
Mar 02, 2021 | 194.61 | 196.38 | 192.91 | 195.23 | 3,223,582 | +0.39(+0.20%) |
Mar 01, 2021 | 194.00 | 196.83 | 194.00 | 194.84 | 3,022,040 | +1.97(+1.02%) |
Feb 26, 2021 | 197.18 | 198.01 | 192.87 | 192.87 | 5,700,984 | -3.29(-1.68%) |
Feb 25, 2021 | 197.79 | 197.99 | 195.03 | 196.16 | 3,363,951 | -2.16(-1.09%) |
Feb 24, 2021 | 196.06 | 199.09 | 195.67 | 198.32 | 3,104,252 | +1.81(+0.92%) |
Feb 23, 2021 | 199.46 | 200.58 | 195.68 | 196.50 | 3,486,172 | -0.69(-0.35%) |
Feb 22, 2021 | 196.67 | 198.07 | 194.99 | 197.19 | 3,130,217 | -0.17(-0.09%) |
Feb 19, 2021 | 200.20 | 200.60 | 197.11 | 197.36 | 3,421,376 | -2.97(-1.48%) |
Feb 18, 2021 | 198.34 | 200.73 | 197.74 | 200.33 | 2,337,706 | +1.84(+0.93%) |
Feb 17, 2021 | 198.96 | 199.82 | 197.72 | 198.49 | 3,553,938 | -1.47(-0.73%) |
Feb 16, 2021 | 199.03 | 201.73 | 198.84 | 199.95 | 3,111,009 | +1.05(+0.53%) |
Feb 12, 2021 | 199.00 | 199.65 | 198.06 | 198.90 | 2,991,002 | -0.34(-0.17%) |
Feb 11, 2021 | 199.50 | 199.74 | 197.51 | 199.25 | 2,778,089 | -0.12(-0.06%) |
Feb 10, 2021 | 201.67 | 202.07 | 198.82 | 199.37 | 3,398,068 | -1.47(-0.73%) |
Feb 09, 2021 | 197.20 | 201.02 | 196.92 | 200.84 | 3,276,365 | +4.09(+2.08%) |
Feb 08, 2021 | 197.63 | 198.06 | 195.24 | 196.75 | 2,899,307 | -0.93(-0.47%) |
Feb 05, 2021 | 197.69 | 199.16 | 197.15 | 197.68 | 2,796,247 | +1.44(+0.73%) |
Feb 04, 2021 | 195.28 | 197.24 | 194.04 | 196.23 | 2,986,923 | +2.16(+1.11%) |
Feb 03, 2021 | 193.74 | 195.27 | 193.35 | 194.08 | 3,246,847 | -0.98(-0.50%) |
Feb 02, 2021 | 193.50 | 197.72 | 193.09 | 195.05 | 2,992,951 | +1.70(+0.88%) |