Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 215.69 | 217.68 | 214.18 | 214.90 | 28,261,302 | -2.96(-1.36%) |
Apr 29, 2021 | 220.59 | 220.69 | 215.76 | 217.86 | 26,754,632 | -0.81(-0.37%) |
Apr 28, 2021 | 217.95 | 219.30 | 217.01 | 218.68 | 17,311,318 | +0.37(+0.17%) |
Apr 27, 2021 | 218.55 | 219.20 | 217.40 | 218.30 | 20,542,376 | +0.32(+0.15%) |
Apr 26, 2021 | 216.92 | 218.53 | 216.68 | 217.98 | 19,940,192 | +2.25(+1.04%) |
Apr 23, 2021 | 212.92 | 216.58 | 212.16 | 215.73 | 29,730,256 | +3.99(+1.89%) |
Apr 22, 2021 | 213.34 | 215.32 | 210.97 | 211.74 | 33,534,250 | -0.88(-0.41%) |
Apr 21, 2021 | 207.38 | 212.73 | 205.93 | 212.62 | 32,555,310 | +5.07(+2.44%) |
Apr 20, 2021 | 210.96 | 211.78 | 205.68 | 207.54 | 37,192,808 | -4.34(-2.05%) |
Apr 19, 2021 | 213.77 | 214.68 | 210.17 | 211.88 | 26,425,196 | -2.79(-1.30%) |
Apr 16, 2021 | 215.39 | 215.65 | 213.10 | 214.67 | 25,055,916 | +0.34(+0.16%) |
Apr 15, 2021 | 215.09 | 215.12 | 212.39 | 214.33 | 21,535,348 | +0.93(+0.43%) |
Apr 14, 2021 | 212.01 | 215.96 | 211.95 | 213.40 | 28,623,198 | +2.08(+0.99%) |
Apr 13, 2021 | 211.64 | 212.68 | 209.11 | 211.32 | 25,728,550 | -0.55(-0.26%) |
Apr 12, 2021 | 212.83 | 213.03 | 210.61 | 211.87 | 21,479,284 | -0.83(-0.39%) |
Apr 09, 2021 | 212.61 | 213.18 | 211.41 | 212.70 | 24,348,910 | +0.03(+0.01%) |
Apr 08, 2021 | 211.99 | 212.92 | 209.64 | 212.67 | 25,072,600 | +1.79(+0.85%) |
Apr 07, 2021 | 214.27 | 214.40 | 210.17 | 210.89 | 27,391,810 | -3.46(-1.61%) |
Apr 06, 2021 | 215.00 | 216.62 | 213.90 | 214.35 | 26,039,706 | -0.63(-0.29%) |
Apr 05, 2021 | 216.34 | 216.48 | 213.64 | 214.98 | 28,956,508 | +1.18(+0.55%) |
Apr 01, 2021 | 212.52 | 213.95 | 212.16 | 213.80 | 31,184,452 | +2.67(+1.27%) |
Mar 31, 2021 | 209.43 | 212.52 | 209.39 | 211.13 | 36,392,672 | +2.80(+1.34%) |
Mar 30, 2021 | 204.87 | 208.97 | 203.67 | 208.33 | 37,842,116 | +3.45(+1.68%) |
Mar 29, 2021 | 209.28 | 211.12 | 204.57 | 204.88 | 39,840,452 | -5.93(-2.81%) |
Mar 26, 2021 | 209.23 | 210.88 | 206.37 | 210.81 | 36,054,068 | +3.77(+1.82%) |
Mar 25, 2021 | 200.04 | 207.86 | 198.79 | 207.04 | 61,967,124 | +4.79(+2.37%) |
Mar 24, 2021 | 209.70 | 211.10 | 202.24 | 202.24 | 49,525,076 | -4.79(-2.31%) |
Mar 23, 2021 | 212.85 | 213.51 | 206.05 | 207.03 | 45,602,196 | -7.79(-3.63%) |
Mar 22, 2021 | 217.16 | 217.56 | 213.74 | 214.82 | 27,381,198 | -1.63(-0.75%) |
Mar 19, 2021 | 214.19 | 218.03 | 212.65 | 216.45 | 42,835,224 | +1.62(+0.75%) |
Mar 18, 2021 | 220.13 | 222.16 | 214.23 | 214.83 | 37,401,520 | -6.74(-3.04%) |
Mar 17, 2021 | 218.39 | 222.06 | 216.85 | 221.57 | 30,819,078 | +1.73(+0.79%) |
Mar 16, 2021 | 223.21 | 223.27 | 218.53 | 219.85 | 25,830,222 | -3.74(-1.67%) |
Mar 15, 2021 | 222.56 | 223.69 | 221.19 | 223.59 | 22,568,862 | +0.79(+0.36%) |
Mar 12, 2021 | 221.27 | 223.33 | 220.68 | 222.79 | 24,882,020 | +1.31(+0.59%) |
Mar 11, 2021 | 218.94 | 221.54 | 218.22 | 221.49 | 26,435,874 | +4.77(+2.20%) |
Mar 10, 2021 | 215.17 | 218.39 | 214.79 | 216.72 | 38,522,588 | +3.70(+1.74%) |
Mar 09, 2021 | 212.13 | 214.59 | 210.71 | 213.02 | 33,772,788 | +4.39(+2.10%) |
Mar 08, 2021 | 209.22 | 212.00 | 207.61 | 208.63 | 42,552,624 | +0.98(+0.47%) |
Mar 05, 2021 | 206.87 | 208.07 | 197.63 | 207.65 | 55,782,168 | +4.31(+2.12%) |
Mar 04, 2021 | 208.41 | 210.48 | 199.75 | 203.34 | 61,811,400 | -5.85(-2.80%) |
Mar 03, 2021 | 212.14 | 213.90 | 209.08 | 209.18 | 34,929,552 | -2.29(-1.08%) |
Mar 02, 2021 | 215.35 | 215.52 | 211.31 | 211.47 | 28,140,218 | -4.15(-1.92%) |
Mar 01, 2021 | 213.15 | 216.23 | 212.64 | 215.62 | 27,399,632 | +7.40(+3.55%) |
Feb 26, 2021 | 209.37 | 211.96 | 204.88 | 208.22 | 50,047,120 | -0.29(-0.14%) |
Feb 25, 2021 | 216.31 | 217.07 | 207.94 | 208.51 | 52,244,420 | -8.00(-3.70%) |
Feb 24, 2021 | 212.33 | 216.94 | 211.46 | 216.51 | 28,852,846 | +5.00(+2.36%) |
Feb 23, 2021 | 210.75 | 212.68 | 205.60 | 211.51 | 40,476,596 | -1.88(-0.88%) |
Feb 22, 2021 | 213.18 | 215.92 | 212.68 | 213.39 | 24,331,832 | -1.39(-0.65%) |
Feb 19, 2021 | 212.18 | 215.84 | 211.90 | 214.78 | 32,751,716 | +4.39(+2.09%) |
Feb 18, 2021 | 212.06 | 212.60 | 209.24 | 210.40 | 25,640,716 | -3.31(-1.55%) |
Feb 17, 2021 | 213.28 | 214.35 | 210.75 | 213.71 | 26,296,116 | -1.69(-0.78%) |
Feb 16, 2021 | 218.87 | 219.02 | 214.40 | 215.39 | 24,063,520 | -1.36(-0.63%) |
Feb 12, 2021 | 215.49 | 217.22 | 214.26 | 216.76 | 18,285,146 | +0.61(+0.28%) |
Feb 11, 2021 | 217.60 | 218.42 | 213.09 | 216.15 | 27,040,962 | -0.25(-0.11%) |
Feb 10, 2021 | 219.29 | 219.68 | 214.55 | 216.40 | 29,229,402 | -1.43(-0.66%) |
Feb 09, 2021 | 216.63 | 219.01 | 215.85 | 217.82 | 20,425,140 | +1.02(+0.47%) |
Feb 08, 2021 | 213.45 | 216.82 | 213.08 | 216.81 | 21,787,792 | +5.40(+2.55%) |
Feb 05, 2021 | 210.73 | 211.59 | 208.66 | 211.41 | 24,469,558 | +2.89(+1.39%) |
Feb 04, 2021 | 205.15 | 208.72 | 205.14 | 208.52 | 26,602,640 | +4.17(+2.04%) |
Feb 03, 2021 | 203.82 | 204.82 | 201.81 | 204.35 | 25,031,878 | +0.61(+0.30%) |
Feb 02, 2021 | 203.30 | 204.16 | 201.14 | 203.74 | 23,820,774 | +2.86(+1.42%) |