Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 232.50 | 234.19 | 229.22 | 230.02 | 5,031,263 | -4.03(-1.72%) |
Apr 29, 2021 | 237.01 | 237.36 | 231.87 | 234.05 | 4,144,990 | -2.52(-1.06%) |
Apr 28, 2021 | 234.69 | 238.02 | 233.22 | 236.57 | 4,279,006 | +2.67(+1.14%) |
Apr 27, 2021 | 235.15 | 235.59 | 231.61 | 233.90 | 3,448,842 | -1.25(-0.53%) |
Apr 26, 2021 | 233.74 | 235.49 | 232.12 | 235.15 | 3,463,673 | +1.95(+0.84%) |
Apr 23, 2021 | 232.64 | 235.18 | 231.45 | 233.21 | 5,455,617 | +2.16(+0.93%) |
Apr 22, 2021 | 229.70 | 233.59 | 228.71 | 231.05 | 4,981,679 | +0.79(+0.34%) |
Apr 21, 2021 | 226.81 | 230.49 | 226.37 | 230.26 | 4,027,359 | +2.60(+1.14%) |
Apr 20, 2021 | 229.70 | 231.15 | 226.59 | 227.66 | 4,083,955 | -2.54(-1.10%) |
Apr 19, 2021 | 230.53 | 231.90 | 228.57 | 230.20 | 4,260,359 | -1.41(-0.61%) |
Apr 16, 2021 | 233.69 | 233.69 | 229.59 | 231.61 | 5,095,347 | -1.09(-0.47%) |
Apr 15, 2021 | 229.57 | 232.78 | 229.20 | 232.70 | 5,076,865 | +4.97(+2.18%) |
Apr 14, 2021 | 232.55 | 232.84 | 227.36 | 227.72 | 4,622,911 | -3.97(-1.72%) |
Apr 13, 2021 | 228.70 | 233.19 | 228.20 | 231.70 | 5,403,039 | +3.24(+1.42%) |
Apr 12, 2021 | 229.22 | 229.55 | 226.85 | 228.46 | 6,212,614 | -2.52(-1.09%) |
Apr 09, 2021 | 224.04 | 231.01 | 223.34 | 230.98 | 7,328,761 | +6.82(+3.04%) |
Apr 08, 2021 | 222.71 | 225.42 | 222.16 | 224.16 | 6,175,654 | +3.66(+1.66%) |
Apr 07, 2021 | 221.67 | 222.39 | 219.10 | 220.50 | 4,408,510 | -0.30(-0.14%) |
Apr 06, 2021 | 219.53 | 221.26 | 217.97 | 220.80 | 5,455,145 | +0.80(+0.36%) |
Apr 05, 2021 | 219.32 | 221.55 | 218.64 | 220.00 | 5,559,861 | +1.57(+0.72%) |
Apr 01, 2021 | 213.32 | 218.64 | 213.09 | 218.44 | 7,773,641 | +6.84(+3.23%) |
Mar 31, 2021 | 210.16 | 213.39 | 209.84 | 211.59 | 6,845,277 | +1.87(+0.89%) |
Mar 30, 2021 | 208.37 | 211.01 | 207.08 | 209.73 | 4,723,090 | -0.77(-0.37%) |
Mar 29, 2021 | 208.74 | 211.38 | 205.72 | 210.50 | 5,692,436 | +1.68(+0.80%) |
Mar 26, 2021 | 205.37 | 209.14 | 204.50 | 208.82 | 7,342,679 | +3.65(+1.78%) |
Mar 25, 2021 | 205.90 | 207.90 | 204.10 | 205.17 | 7,982,282 | -4.09(-1.95%) |
Mar 24, 2021 | 214.85 | 215.00 | 209.14 | 209.26 | 4,621,833 | -5.46(-2.54%) |
Mar 23, 2021 | 214.48 | 217.15 | 214.05 | 214.72 | 4,582,119 | -0.17(-0.08%) |
Mar 22, 2021 | 211.20 | 216.70 | 211.09 | 214.89 | 5,007,645 | +2.97(+1.40%) |
Mar 19, 2021 | 209.54 | 212.47 | 208.80 | 211.92 | 7,097,659 | +2.72(+1.30%) |
Mar 18, 2021 | 210.43 | 211.10 | 208.13 | 209.21 | 5,588,359 | -3.64(-1.71%) |
Mar 17, 2021 | 213.24 | 214.53 | 210.59 | 212.84 | 5,810,374 | -1.36(-0.63%) |
Mar 16, 2021 | 214.56 | 216.41 | 213.20 | 214.20 | 5,317,008 | +1.68(+0.79%) |
Mar 15, 2021 | 211.57 | 212.66 | 209.23 | 212.52 | 5,746,343 | +0.59(+0.28%) |
Mar 12, 2021 | 213.17 | 213.57 | 209.03 | 211.93 | 6,122,587 | -3.74(-1.73%) |
Mar 11, 2021 | 214.72 | 217.88 | 214.07 | 215.67 | 6,433,267 | +3.99(+1.88%) |
Mar 10, 2021 | 214.40 | 215.87 | 211.49 | 211.68 | 7,190,588 | +0.43(+0.20%) |
Mar 09, 2021 | 211.90 | 215.51 | 210.90 | 211.25 | 9,736,075 | +3.80(+1.83%) |
Mar 08, 2021 | 213.34 | 214.62 | 207.30 | 207.45 | 9,578,163 | -3.04(-1.44%) |
Mar 05, 2021 | 209.74 | 212.07 | 202.96 | 210.49 | 11,420,799 | +5.42(+2.64%) |
Mar 04, 2021 | 206.57 | 208.82 | 201.25 | 205.06 | 12,801,476 | -0.67(-0.33%) |
Mar 03, 2021 | 212.55 | 213.04 | 205.13 | 205.73 | 11,455,617 | -7.46(-3.50%) |
Mar 02, 2021 | 218.12 | 218.31 | 213.06 | 213.19 | 10,210,892 | -4.06(-1.87%) |
Mar 01, 2021 | 219.61 | 219.91 | 214.75 | 217.26 | 14,011,537 | +1.04(+0.48%) |
Feb 26, 2021 | 229.05 | 230.20 | 216.06 | 216.22 | 20,399,512 | -14.56(-6.31%) |
Feb 25, 2021 | 238.22 | 240.04 | 229.47 | 230.78 | 8,716,326 | -9.38(-3.90%) |
Feb 24, 2021 | 235.22 | 241.19 | 231.21 | 240.16 | 6,126,158 | +4.82(+2.05%) |
Feb 23, 2021 | 234.62 | 238.65 | 228.71 | 235.33 | 8,647,271 | -5.30(-2.20%) |
Feb 22, 2021 | 243.94 | 244.20 | 240.07 | 240.64 | 5,053,174 | -5.60(-2.28%) |
Feb 19, 2021 | 247.68 | 249.06 | 245.66 | 246.24 | 4,653,671 | -0.45(-0.18%) |
Feb 18, 2021 | 245.65 | 247.69 | 242.25 | 246.69 | 4,158,155 | -0.65(-0.26%) |
Feb 17, 2021 | 247.94 | 249.18 | 245.18 | 247.34 | 5,896,579 | -0.93(-0.37%) |
Feb 16, 2021 | 244.68 | 250.90 | 243.48 | 248.27 | 10,840,459 | +8.21(+3.42%) |
Feb 12, 2021 | 240.64 | 241.25 | 238.60 | 240.06 | 4,320,036 | -0.87(-0.36%) |
Feb 11, 2021 | 238.62 | 242.57 | 238.27 | 240.93 | 6,082,047 | +4.51(+1.91%) |
Feb 10, 2021 | 237.14 | 237.91 | 233.66 | 236.41 | 5,538,028 | +0.02(+0.01%) |
Feb 09, 2021 | 239.25 | 239.77 | 235.93 | 236.39 | 5,151,314 | -2.23(-0.93%) |
Feb 08, 2021 | 239.20 | 240.79 | 236.82 | 238.62 | 4,338,636 | +0.04(+0.02%) |
Feb 05, 2021 | 238.84 | 239.05 | 236.10 | 238.58 | 5,026,457 | +0.91(+0.38%) |
Feb 04, 2021 | 235.21 | 237.92 | 235.16 | 237.67 | 4,766,246 | +3.16(+1.35%) |
Feb 03, 2021 | 234.69 | 235.69 | 231.96 | 234.51 | 5,360,073 | +0.62(+0.27%) |
Feb 02, 2021 | 231.17 | 235.64 | 231.08 | 233.89 | 7,136,618 | +5.73(+2.51%) |