Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 211.83 | 214.53 | 211.23 | 214.26 | 4,208,872 | +0.60(+0.28%) |
Apr 29, 2021 | 220.74 | 220.92 | 209.65 | 213.66 | 5,808,071 | -4.54(-2.08%) |
Apr 28, 2021 | 216.09 | 219.53 | 215.46 | 218.20 | 3,154,541 | +1.84(+0.85%) |
Apr 27, 2021 | 216.31 | 216.85 | 214.24 | 216.36 | 2,085,857 | -0.21(-0.10%) |
Apr 26, 2021 | 216.57 | 218.72 | 216.00 | 216.56 | 1,981,268 | +0.42(+0.20%) |
Apr 23, 2021 | 215.44 | 217.59 | 214.05 | 216.14 | 3,684,653 | +2.11(+0.99%) |
Apr 22, 2021 | 218.11 | 218.27 | 213.92 | 214.03 | 2,577,360 | -3.34(-1.54%) |
Apr 21, 2021 | 212.56 | 217.51 | 211.35 | 217.37 | 2,114,799 | +4.52(+2.12%) |
Apr 20, 2021 | 215.91 | 216.28 | 210.95 | 212.85 | 3,011,104 | -4.45(-2.05%) |
Apr 19, 2021 | 217.78 | 217.97 | 214.98 | 217.30 | 1,831,123 | -0.91(-0.42%) |
Apr 16, 2021 | 219.39 | 220.62 | 217.19 | 218.21 | 2,276,182 | +0.78(+0.36%) |
Apr 15, 2021 | 218.01 | 218.28 | 215.76 | 217.42 | 1,989,245 | -0.06(-0.03%) |
Apr 14, 2021 | 214.69 | 219.01 | 214.65 | 217.48 | 2,662,769 | +3.02(+1.41%) |
Apr 13, 2021 | 218.26 | 218.34 | 213.23 | 214.46 | 2,445,011 | -1.48(-0.68%) |
Apr 12, 2021 | 215.35 | 216.28 | 214.07 | 215.94 | 1,805,079 | +0.17(+0.08%) |
Apr 09, 2021 | 216.28 | 217.12 | 212.77 | 215.77 | 2,655,189 | +0.25(+0.12%) |
Apr 08, 2021 | 215.19 | 216.05 | 212.42 | 215.52 | 2,307,339 | +0.06(+0.03%) |
Apr 07, 2021 | 216.90 | 218.99 | 214.46 | 215.45 | 2,618,627 | -0.22(-0.10%) |
Apr 06, 2021 | 217.41 | 221.31 | 215.28 | 215.67 | 2,795,199 | -2.87(-1.31%) |
Apr 05, 2021 | 219.74 | 220.36 | 217.28 | 218.54 | 2,484,869 | +0.91(+0.42%) |
Apr 01, 2021 | 216.28 | 219.74 | 212.81 | 217.63 | 4,049,944 | +0.81(+0.37%) |
Mar 31, 2021 | 219.13 | 221.62 | 213.99 | 216.82 | 4,824,279 | -1.13(-0.52%) |
Mar 30, 2021 | 216.19 | 219.48 | 216.13 | 217.95 | 3,355,621 | +2.67(+1.24%) |
Mar 29, 2021 | 213.29 | 216.80 | 212.93 | 215.27 | 3,210,807 | +0.67(+0.31%) |
Mar 26, 2021 | 211.65 | 214.92 | 210.59 | 214.60 | 3,251,184 | +4.91(+2.34%) |
Mar 25, 2021 | 205.00 | 210.36 | 202.01 | 209.69 | 3,102,797 | +2.82(+1.36%) |
Mar 24, 2021 | 206.19 | 212.37 | 206.19 | 206.87 | 4,552,660 | +2.79(+1.37%) |
Mar 23, 2021 | 207.64 | 210.62 | 202.58 | 204.08 | 4,295,586 | -7.27(-3.44%) |
Mar 22, 2021 | 211.91 | 212.43 | 209.06 | 211.35 | 2,364,238 | +0.68(+0.32%) |
Mar 19, 2021 | 213.90 | 214.74 | 209.50 | 210.66 | 8,004,709 | -5.04(-2.34%) |
Mar 18, 2021 | 218.81 | 222.34 | 214.82 | 215.70 | 4,636,448 | -2.76(-1.26%) |
Mar 17, 2021 | 213.32 | 219.09 | 212.38 | 218.46 | 3,762,405 | +6.70(+3.17%) |
Mar 16, 2021 | 212.94 | 216.20 | 210.18 | 211.76 | 3,783,660 | -4.00(-1.85%) |
Mar 15, 2021 | 214.01 | 216.75 | 211.17 | 215.76 | 4,508,793 | +1.63(+0.76%) |
Mar 12, 2021 | 204.78 | 214.15 | 203.96 | 214.13 | 5,086,760 | +8.64(+4.20%) |
Mar 11, 2021 | 208.52 | 209.08 | 204.92 | 205.49 | 3,158,980 | -1.22(-0.59%) |
Mar 10, 2021 | 203.37 | 207.63 | 203.09 | 206.71 | 2,602,503 | +3.98(+1.97%) |
Mar 09, 2021 | 207.01 | 207.90 | 202.11 | 202.72 | 3,101,729 | -4.47(-2.16%) |
Mar 08, 2021 | 206.62 | 209.74 | 204.04 | 207.19 | 3,259,555 | +1.33(+0.65%) |
Mar 05, 2021 | 200.42 | 206.45 | 197.77 | 205.87 | 3,852,313 | +6.91(+3.47%) |
Mar 04, 2021 | 200.56 | 202.60 | 194.94 | 198.96 | 3,809,748 | -2.00(-1.00%) |
Mar 03, 2021 | 198.37 | 203.43 | 198.25 | 200.96 | 2,846,730 | -0.85(-0.42%) |
Mar 02, 2021 | 204.49 | 205.10 | 201.05 | 201.81 | 3,049,657 | -3.68(-1.79%) |
Mar 01, 2021 | 205.07 | 208.13 | 204.69 | 205.49 | 3,070,565 | +3.63(+1.80%) |
Feb 26, 2021 | 206.42 | 207.96 | 201.81 | 201.86 | 4,770,956 | -5.55(-2.68%) |
Feb 25, 2021 | 209.10 | 209.83 | 205.46 | 207.42 | 4,606,255 | -0.61(-0.29%) |
Feb 24, 2021 | 206.10 | 211.95 | 205.60 | 208.03 | 5,265,371 | +2.14(+1.04%) |
Feb 23, 2021 | 205.28 | 206.41 | 199.43 | 205.88 | 4,410,474 | +1.98(+0.97%) |
Feb 22, 2021 | 196.02 | 204.66 | 195.75 | 203.90 | 4,892,170 | +7.62(+3.88%) |
Feb 19, 2021 | 190.05 | 197.73 | 189.53 | 196.28 | 5,280,114 | +9.34(+5.00%) |
Feb 18, 2021 | 188.46 | 189.71 | 185.69 | 186.94 | 2,508,649 | -2.23(-1.18%) |
Feb 17, 2021 | 189.25 | 189.73 | 186.82 | 189.17 | 2,578,520 | -0.07(-0.04%) |
Feb 16, 2021 | 186.78 | 191.86 | 186.30 | 189.24 | 3,978,149 | +4.11(+2.22%) |
Feb 12, 2021 | 185.13 | 185.85 | 183.99 | 185.13 | 1,929,578 | -0.34(-0.18%) |
Feb 11, 2021 | 184.76 | 185.54 | 181.77 | 185.47 | 2,328,329 | +0.59(+0.32%) |
Feb 10, 2021 | 185.61 | 186.74 | 183.51 | 184.88 | 3,011,501 | +0.41(+0.22%) |
Feb 09, 2021 | 184.72 | 185.76 | 182.24 | 184.47 | 2,492,627 | -0.16(-0.09%) |
Feb 08, 2021 | 182.34 | 184.72 | 182.03 | 184.63 | 2,912,152 | +4.16(+2.31%) |
Feb 05, 2021 | 180.02 | 181.71 | 177.67 | 180.47 | 2,395,638 | +1.26(+0.70%) |
Feb 04, 2021 | 179.53 | 180.10 | 177.85 | 179.21 | 2,410,281 | +0.19(+0.10%) |
Feb 03, 2021 | 178.51 | 179.09 | 176.78 | 179.02 | 3,185,887 | -0.98(-0.55%) |
Feb 02, 2021 | 174.39 | 180.26 | 173.59 | 180.00 | 5,628,760 | +7.28(+4.21%) |