Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 233.68 | 236.77 | 232.70 | 234.31 | 10,380,400 | -1.63(-0.69%) |
Apr 29, 2021 | 237.00 | 237.68 | 231.80 | 235.94 | 12,293,405 | +0.48(+0.20%) |
Apr 28, 2021 | 239.00 | 239.65 | 232.85 | 235.46 | 19,048,720 | -7.01(-2.89%) |
Apr 27, 2021 | 241.88 | 243.49 | 239.41 | 242.47 | 10,564,956 | +1.03(+0.43%) |
Apr 26, 2021 | 240.24 | 244.65 | 240.10 | 241.44 | 10,592,801 | +3.06(+1.28%) |
Apr 23, 2021 | 233.89 | 238.58 | 233.11 | 238.38 | 11,553,300 | +4.05(+1.73%) |
Apr 22, 2021 | 235.96 | 239.65 | 233.38 | 234.33 | 13,847,153 | -1.59(-0.67%) |
Apr 21, 2021 | 232.22 | 236.76 | 230.22 | 235.92 | 12,841,571 | +1.86(+0.79%) |
Apr 20, 2021 | 241.03 | 241.09 | 232.34 | 234.06 | 19,472,656 | -10.09(-4.13%) |
Apr 19, 2021 | 247.00 | 247.00 | 242.22 | 244.15 | 9,241,100 | -4.03(-1.62%) |
Apr 16, 2021 | 252.00 | 253.05 | 246.23 | 248.18 | 14,605,900 | -2.93(-1.17%) |
Apr 15, 2021 | 253.56 | 254.12 | 249.43 | 251.11 | 9,465,235 | -1.32(-0.52%) |
Apr 14, 2021 | 255.32 | 258.37 | 251.28 | 252.43 | 12,654,769 | -0.84(-0.33%) |
Apr 13, 2021 | 248.33 | 254.49 | 246.10 | 253.27 | 15,895,591 | +3.75(+1.50%) |
Apr 12, 2021 | 250.57 | 251.55 | 246.29 | 249.52 | 10,373,028 | -2.84(-1.13%) |
Apr 09, 2021 | 250.51 | 252.84 | 249.44 | 252.36 | 12,255,799 | -2.59(-1.02%) |
Apr 08, 2021 | 251.70 | 254.95 | 249.31 | 254.95 | 9,891,833 | +2.37(+0.94%) |
Apr 07, 2021 | 255.31 | 255.90 | 250.83 | 252.58 | 9,911,913 | -2.59(-1.02%) |
Apr 06, 2021 | 257.21 | 259.35 | 254.66 | 255.17 | 11,168,510 | -4.19(-1.62%) |
Apr 05, 2021 | 256.56 | 260.48 | 256.25 | 259.36 | 13,742,462 | +6.40(+2.53%) |
Apr 01, 2021 | 256.67 | 257.88 | 251.31 | 252.96 | 10,934,400 | -1.76(-0.69%) |
Mar 31, 2021 | 254.70 | 257.88 | 253.36 | 254.72 | 14,124,307 | +2.71(+1.08%) |
Mar 30, 2021 | 251.24 | 253.50 | 248.91 | 252.01 | 12,567,565 | +1.49(+0.59%) |
Mar 29, 2021 | 251.30 | 254.71 | 248.03 | 250.52 | 22,182,220 | +5.65(+2.31%) |
Mar 26, 2021 | 249.62 | 250.90 | 240.30 | 244.87 | 17,157,000 | -2.32(-0.94%) |
Mar 25, 2021 | 234.34 | 247.58 | 231.70 | 247.19 | 27,532,800 | +7.95(+3.32%) |
Mar 24, 2021 | 243.75 | 248.80 | 239.06 | 239.24 | 24,042,428 | -2.01(-0.83%) |
Mar 23, 2021 | 249.26 | 251.30 | 239.43 | 241.25 | 21,325,880 | -9.98(-3.97%) |
Mar 22, 2021 | 255.82 | 257.67 | 250.16 | 251.23 | 15,213,922 | -4.59(-1.79%) |
Mar 19, 2021 | 257.75 | 258.88 | 251.31 | 255.82 | 17,330,700 | -0.24(-0.09%) |
Mar 18, 2021 | 261.32 | 267.37 | 254.73 | 256.06 | 24,571,404 | -7.53(-2.86%) |
Mar 17, 2021 | 254.70 | 263.61 | 253.68 | 263.59 | 23,760,804 | +8.38(+3.28%) |
Mar 16, 2021 | 263.23 | 264.17 | 254.02 | 255.21 | 28,753,552 | -10.42(-3.92%) |
Mar 15, 2021 | 274.15 | 278.57 | 264.33 | 265.63 | 34,843,964 | -3.56(-1.32%) |
Mar 12, 2021 | 253.86 | 269.72 | 253.50 | 269.19 | 35,264,300 | +17.19(+6.82%) |
Mar 11, 2021 | 248.77 | 256.65 | 246.55 | 252.00 | 30,092,872 | +6.66(+2.71%) |
Mar 10, 2021 | 233.81 | 246.80 | 232.88 | 245.34 | 27,662,834 | +14.73(+6.39%) |
Mar 09, 2021 | 226.81 | 234.06 | 222.58 | 230.61 | 20,952,226 | +6.58(+2.94%) |
Mar 08, 2021 | 226.67 | 229.89 | 223.71 | 224.03 | 13,806,539 | +0.81(+0.36%) |
Mar 05, 2021 | 229.01 | 229.92 | 213.80 | 223.22 | 20,026,500 | -1.49(-0.66%) |
Mar 04, 2021 | 232.73 | 237.10 | 218.70 | 224.71 | 26,558,220 | -3.85(-1.68%) |
Mar 03, 2021 | 226.36 | 235.40 | 225.04 | 228.56 | 30,355,064 | +5.42(+2.43%) |
Mar 02, 2021 | 224.79 | 227.19 | 222.15 | 223.14 | 11,094,592 | -1.25(-0.56%) |
Mar 01, 2021 | 219.60 | 226.98 | 219.02 | 224.39 | 18,709,224 | +12.38(+5.84%) |
Feb 26, 2021 | 218.51 | 220.66 | 211.29 | 212.01 | 12,838,400 | -4.44(-2.05%) |
Feb 25, 2021 | 227.80 | 228.50 | 214.71 | 216.45 | 19,220,364 | -12.89(-5.62%) |
Feb 24, 2021 | 212.10 | 229.61 | 211.60 | 229.34 | 30,617,312 | +17.22(+8.12%) |
Feb 23, 2021 | 214.11 | 214.75 | 206.60 | 212.12 | 15,978,422 | -0.76(-0.36%) |
Feb 22, 2021 | 211.89 | 220.39 | 210.80 | 212.88 | 21,357,068 | -4.59(-2.11%) |
Feb 19, 2021 | 209.97 | 217.64 | 209.15 | 217.47 | 12,415,200 | +8.99(+4.31%) |
Feb 18, 2021 | 213.45 | 214.34 | 208.08 | 208.48 | 9,023,521 | -7.04(-3.27%) |
Feb 17, 2021 | 215.52 | 218.71 | 212.68 | 215.52 | 9,284,320 | -1.66(-0.76%) |
Feb 16, 2021 | 213.08 | 217.40 | 212.33 | 217.18 | 10,147,620 | +6.20(+2.94%) |
Feb 12, 2021 | 210.36 | 213.16 | 209.67 | 210.98 | 6,010,700 | +0.32(+0.15%) |
Feb 11, 2021 | 212.24 | 213.99 | 208.57 | 210.66 | 7,094,855 | -1.26(-0.59%) |
Feb 10, 2021 | 215.65 | 217.49 | 211.12 | 211.92 | 11,489,129 | -3.20(-1.49%) |
Feb 09, 2021 | 210.60 | 216.73 | 208.90 | 215.12 | 13,600,460 | +3.17(+1.50%) |
Feb 08, 2021 | 209.55 | 211.99 | 208.30 | 211.95 | 11,166,700 | +4.02(+1.93%) |
Feb 05, 2021 | 212.25 | 213.20 | 206.66 | 207.93 | 9,546,000 | -2.71(-1.29%) |
Feb 04, 2021 | 209.87 | 212.48 | 208.02 | 210.64 | 11,852,657 | +3.25(+1.57%) |
Feb 03, 2021 | 202.00 | 208.16 | 201.26 | 207.39 | 11,815,359 | +6.45(+3.21%) |
Feb 02, 2021 | 198.98 | 203.03 | 198.09 | 200.94 | 11,088,053 | +5.10(+2.60%) |