Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 244.05 | 249.96 | 243.39 | 244.82 | 6,188,200 | -2.94(-1.19%) |
Apr 29, 2021 | 257.36 | 259.88 | 245.01 | 247.76 | 6,576,938 | -6.44(-2.53%) |
Apr 28, 2021 | 253.00 | 258.97 | 249.40 | 254.20 | 6,138,454 | +0.41(+0.16%) |
Apr 27, 2021 | 256.96 | 260.81 | 253.40 | 253.79 | 6,789,000 | -1.98(-0.77%) |
Apr 26, 2021 | 248.27 | 256.97 | 246.30 | 255.77 | 8,505,563 | +9.34(+3.79%) |
Apr 23, 2021 | 243.39 | 247.57 | 240.34 | 246.43 | 8,467,300 | +1.32(+0.54%) |
Apr 22, 2021 | 246.46 | 255.80 | 242.71 | 245.11 | 12,722,586 | -0.14(-0.06%) |
Apr 21, 2021 | 243.11 | 251.48 | 240.34 | 245.25 | 9,960,495 | -0.25(-0.10%) |
Apr 20, 2021 | 247.59 | 253.00 | 243.68 | 245.50 | 12,575,500 | +0.17(+0.07%) |
Apr 19, 2021 | 250.22 | 253.30 | 242.58 | 245.33 | 10,729,018 | -10.77(-4.21%) |
Apr 16, 2021 | 263.07 | 263.44 | 254.67 | 256.10 | 8,549,200 | -6.98(-2.65%) |
Apr 15, 2021 | 262.85 | 268.41 | 260.74 | 263.08 | 8,937,627 | +4.68(+1.81%) |
Apr 14, 2021 | 274.13 | 278.13 | 256.58 | 258.40 | 12,477,418 | -14.83(-5.43%) |
Apr 13, 2021 | 267.48 | 275.45 | 266.90 | 273.23 | 10,547,619 | +8.03(+3.03%) |
Apr 12, 2021 | 258.19 | 266.96 | 255.85 | 265.20 | 9,032,704 | +3.55(+1.36%) |
Apr 09, 2021 | 255.89 | 265.30 | 253.68 | 261.65 | 14,969,000 | +3.28(+1.27%) |
Apr 08, 2021 | 248.83 | 258.59 | 248.82 | 258.37 | 15,708,055 | +13.25(+5.41%) |
Apr 07, 2021 | 237.51 | 249.90 | 236.00 | 245.12 | 17,001,466 | +8.62(+3.64%) |
Apr 06, 2021 | 230.49 | 238.50 | 228.08 | 236.50 | 8,759,900 | +6.55(+2.85%) |
Apr 05, 2021 | 231.62 | 233.32 | 224.10 | 229.95 | 7,527,688 | +0.44(+0.19%) |
Apr 01, 2021 | 231.26 | 236.46 | 227.57 | 229.51 | 9,260,700 | +2.46(+1.08%) |
Mar 31, 2021 | 218.41 | 232.76 | 218.41 | 227.05 | 14,447,573 | +14.22(+6.68%) |
Mar 30, 2021 | 204.17 | 214.30 | 202.83 | 212.83 | 9,725,940 | +5.65(+2.73%) |
Mar 29, 2021 | 212.00 | 214.39 | 202.93 | 207.18 | 9,682,733 | -6.42(-3.01%) |
Mar 26, 2021 | 209.32 | 216.79 | 203.96 | 213.60 | 9,196,100 | +5.13(+2.46%) |
Mar 25, 2021 | 204.60 | 211.96 | 202.10 | 208.47 | 12,871,699 | -5.04(-2.36%) |
Mar 24, 2021 | 224.30 | 225.90 | 212.15 | 213.51 | 9,244,795 | -9.69(-4.34%) |
Mar 23, 2021 | 226.03 | 228.38 | 221.49 | 223.20 | 5,585,510 | -2.93(-1.30%) |
Mar 22, 2021 | 225.24 | 230.18 | 221.74 | 226.13 | 6,378,817 | +1.29(+0.57%) |
Mar 19, 2021 | 227.19 | 229.40 | 219.52 | 224.84 | 10,480,700 | +0.54(+0.24%) |
Mar 18, 2021 | 242.80 | 243.40 | 222.56 | 224.30 | 12,465,581 | -22.17(-9.00%) |
Mar 17, 2021 | 235.00 | 248.68 | 232.75 | 246.47 | 10,144,342 | +3.11(+1.28%) |
Mar 16, 2021 | 252.26 | 252.50 | 238.67 | 243.36 | 7,484,298 | -7.87(-3.13%) |
Mar 15, 2021 | 243.52 | 251.26 | 239.62 | 251.23 | 8,875,403 | +9.12(+3.77%) |
Mar 12, 2021 | 232.00 | 242.22 | 230.05 | 242.11 | 8,850,000 | +0.39(+0.16%) |
Mar 11, 2021 | 234.97 | 243.49 | 231.01 | 241.72 | 11,703,465 | +14.99(+6.61%) |
Mar 10, 2021 | 232.38 | 237.92 | 223.21 | 226.73 | 12,952,121 | +1.64(+0.73%) |
Mar 09, 2021 | 215.37 | 226.49 | 211.50 | 225.09 | 14,438,551 | +23.22(+11.50%) |
Mar 08, 2021 | 217.71 | 221.63 | 201.00 | 201.87 | 13,441,227 | -14.57(-6.73%) |
Mar 05, 2021 | 221.27 | 222.01 | 191.36 | 216.44 | 24,773,600 | -1.97(-0.90%) |
Mar 04, 2021 | 228.76 | 232.63 | 210.00 | 218.41 | 18,425,116 | -15.79(-6.74%) |
Mar 03, 2021 | 249.00 | 250.95 | 232.01 | 234.20 | 12,101,953 | -18.00(-7.14%) |
Mar 02, 2021 | 251.90 | 258.49 | 246.47 | 252.20 | 17,317,232 | +11.20(+4.65%) |
Mar 01, 2021 | 238.08 | 241.72 | 232.10 | 241.00 | 8,827,307 | +10.97(+4.77%) |
Feb 26, 2021 | 227.11 | 232.78 | 217.40 | 230.03 | 14,913,700 | +2.92(+1.29%) |
Feb 25, 2021 | 244.87 | 245.84 | 223.66 | 227.11 | 15,844,673 | -10.21(-4.30%) |
Feb 24, 2021 | 243.11 | 246.00 | 230.68 | 237.32 | 26,030,204 | -19.27(-7.51%) |
Feb 23, 2021 | 247.07 | 261.30 | 232.50 | 256.59 | 18,816,200 | -11.49(-4.29%) |
Feb 22, 2021 | 271.85 | 278.10 | 266.36 | 268.08 | 9,700,727 | -8.49(-3.07%) |
Feb 19, 2021 | 275.28 | 280.94 | 273.59 | 276.57 | 7,373,300 | +5.72(+2.11%) |
Feb 18, 2021 | 265.49 | 272.79 | 261.85 | 270.85 | 7,220,804 | -0.09(-0.03%) |
Feb 17, 2021 | 274.37 | 274.47 | 260.76 | 270.94 | 11,079,490 | -5.08(-1.84%) |
Feb 16, 2021 | 277.12 | 283.19 | 272.32 | 276.02 | 9,176,395 | +3.27(+1.20%) |
Feb 12, 2021 | 265.15 | 273.84 | 262.53 | 272.75 | 6,780,800 | +6.82(+2.56%) |
Feb 11, 2021 | 262.00 | 269.67 | 258.50 | 265.93 | 10,191,782 | +8.44(+3.28%) |
Feb 10, 2021 | 259.77 | 263.15 | 252.75 | 257.49 | 8,629,230 | -0.63(-0.24%) |
Feb 09, 2021 | 256.58 | 262.57 | 250.55 | 258.12 | 10,804,181 | -1.85(-0.71%) |
Feb 08, 2021 | 245.08 | 264.27 | 244.00 | 259.97 | 17,104,416 | +19.59(+8.15%) |
Feb 05, 2021 | 238.00 | 240.57 | 235.27 | 240.38 | 5,090,700 | +2.66(+1.12%) |
Feb 04, 2021 | 233.53 | 239.31 | 231.07 | 237.72 | 8,880,130 | +9.78(+4.29%) |
Feb 03, 2021 | 228.50 | 234.57 | 221.88 | 227.94 | 5,155,665 | +0.31(+0.14%) |
Feb 02, 2021 | 225.19 | 230.22 | 221.99 | 227.63 | 6,531,004 | +5.69(+2.56%) |