Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 207.33 | 214.35 | 207.00 | 208.51 | 2,028,900 | -3.02(-1.43%) |
Apr 29, 2021 | 221.00 | 221.00 | 208.42 | 211.53 | 3,320,097 | -8.71(-3.95%) |
Apr 28, 2021 | 217.87 | 223.26 | 215.02 | 220.24 | 2,486,082 | -1.01(-0.46%) |
Apr 27, 2021 | 225.48 | 227.20 | 219.89 | 221.25 | 2,324,932 | -3.22(-1.43%) |
Apr 26, 2021 | 220.05 | 225.10 | 215.93 | 224.47 | 3,612,929 | +5.17(+2.36%) |
Apr 23, 2021 | 219.51 | 224.99 | 217.73 | 219.30 | 2,500,300 | +2.57(+1.19%) |
Apr 22, 2021 | 212.00 | 223.93 | 212.00 | 216.73 | 5,215,187 | +6.36(+3.02%) |
Apr 21, 2021 | 205.48 | 212.22 | 201.53 | 210.37 | 1,974,537 | +3.77(+1.82%) |
Apr 20, 2021 | 216.09 | 217.74 | 205.58 | 206.60 | 2,741,580 | -6.77(-3.17%) |
Apr 19, 2021 | 211.05 | 223.23 | 210.29 | 213.37 | 3,871,579 | -1.83(-0.85%) |
Apr 16, 2021 | 213.51 | 216.54 | 208.49 | 215.20 | 3,579,600 | +2.10(+0.99%) |
Apr 15, 2021 | 215.50 | 215.50 | 207.81 | 213.10 | 4,336,699 | +4.90(+2.35%) |
Apr 14, 2021 | 216.39 | 217.40 | 207.50 | 208.20 | 3,259,385 | -8.15(-3.77%) |
Apr 13, 2021 | 206.52 | 219.00 | 206.14 | 216.35 | 5,353,622 | +12.36(+6.06%) |
Apr 12, 2021 | 201.53 | 206.15 | 197.51 | 203.99 | 3,305,667 | +1.31(+0.65%) |
Apr 09, 2021 | 201.44 | 204.24 | 194.31 | 202.68 | 4,503,900 | -0.77(-0.38%) |
Apr 08, 2021 | 197.54 | 204.31 | 195.67 | 203.45 | 4,611,639 | +9.52(+4.91%) |
Apr 07, 2021 | 195.07 | 196.89 | 190.64 | 193.93 | 2,331,105 | -0.45(-0.23%) |
Apr 06, 2021 | 186.62 | 198.27 | 185.86 | 194.38 | 3,669,476 | +7.76(+4.16%) |
Apr 05, 2021 | 191.43 | 191.67 | 184.72 | 186.62 | 3,766,046 | -0.41(-0.22%) |
Apr 01, 2021 | 188.77 | 194.50 | 185.43 | 187.03 | 3,344,300 | +4.52(+2.48%) |
Mar 31, 2021 | 179.24 | 184.99 | 178.71 | 182.51 | 4,267,714 | +7.23(+4.12%) |
Mar 30, 2021 | 171.08 | 176.24 | 168.76 | 175.28 | 4,276,942 | +1.43(+0.82%) |
Mar 29, 2021 | 177.69 | 182.73 | 171.20 | 173.85 | 3,049,645 | -3.84(-2.16%) |
Mar 26, 2021 | 179.03 | 181.50 | 170.10 | 177.69 | 3,732,700 | -1.47(-0.82%) |
Mar 25, 2021 | 175.67 | 181.88 | 174.58 | 179.16 | 3,753,928 | -2.44(-1.34%) |
Mar 24, 2021 | 191.00 | 193.50 | 180.11 | 181.60 | 3,992,336 | -9.00(-4.72%) |
Mar 23, 2021 | 195.74 | 197.85 | 189.69 | 190.60 | 4,208,933 | -5.13(-2.62%) |
Mar 22, 2021 | 191.91 | 198.00 | 190.23 | 195.73 | 5,558,372 | +1.10(+0.57%) |
Mar 19, 2021 | 192.88 | 197.79 | 190.02 | 194.63 | 7,375,700 | +4.42(+2.32%) |
Mar 18, 2021 | 203.59 | 203.75 | 189.61 | 190.21 | 8,809,549 | -17.82(-8.57%) |
Mar 17, 2021 | 199.00 | 210.88 | 191.28 | 208.03 | 11,947,423 | +11.72(+5.97%) |
Mar 16, 2021 | 203.81 | 209.10 | 193.50 | 196.31 | 6,746,008 | -4.24(-2.11%) |
Mar 15, 2021 | 199.50 | 201.47 | 195.02 | 200.55 | 2,527,439 | +1.55(+0.78%) |
Mar 12, 2021 | 200.90 | 200.98 | 195.31 | 199.00 | 3,033,900 | -6.80(-3.30%) |
Mar 11, 2021 | 203.99 | 206.67 | 198.42 | 205.80 | 3,592,595 | +10.94(+5.61%) |
Mar 10, 2021 | 204.49 | 208.22 | 192.50 | 194.86 | 3,504,157 | -4.24(-2.13%) |
Mar 09, 2021 | 192.65 | 201.14 | 189.50 | 199.10 | 3,858,418 | +19.35(+10.76%) |
Mar 08, 2021 | 184.29 | 192.44 | 178.90 | 179.75 | 5,299,515 | -3.37(-1.84%) |
Mar 05, 2021 | 194.64 | 195.41 | 168.67 | 183.12 | 9,437,900 | -9.87(-5.11%) |
Mar 04, 2021 | 204.79 | 208.38 | 187.19 | 192.99 | 6,620,913 | -17.63(-8.37%) |
Mar 03, 2021 | 220.86 | 223.47 | 206.61 | 210.62 | 4,143,109 | -11.48(-5.17%) |
Mar 02, 2021 | 226.50 | 231.16 | 221.52 | 222.10 | 2,537,090 | -1.30(-0.58%) |
Mar 01, 2021 | 220.82 | 223.84 | 215.86 | 223.40 | 2,353,096 | +7.40(+3.43%) |
Feb 26, 2021 | 209.30 | 217.19 | 204.52 | 216.00 | 4,903,500 | +7.34(+3.52%) |
Feb 25, 2021 | 216.43 | 221.81 | 204.90 | 208.66 | 3,600,437 | -7.94(-3.67%) |
Feb 24, 2021 | 219.78 | 219.88 | 207.50 | 216.60 | 3,941,707 | -1.79(-0.82%) |
Feb 23, 2021 | 211.20 | 219.21 | 198.16 | 218.39 | 5,894,047 | -7.44(-3.29%) |
Feb 22, 2021 | 235.24 | 237.80 | 222.42 | 225.83 | 3,259,827 | -13.37(-5.59%) |
Feb 19, 2021 | 241.83 | 246.21 | 236.61 | 239.20 | 2,333,400 | -0.05(-0.02%) |
Feb 18, 2021 | 236.78 | 241.32 | 231.60 | 239.25 | 2,638,930 | +0.69(+0.29%) |
Feb 17, 2021 | 239.32 | 242.60 | 229.15 | 238.56 | 2,981,032 | -3.86(-1.59%) |
Feb 16, 2021 | 247.25 | 251.28 | 237.61 | 242.42 | 3,293,944 | +0.32(+0.13%) |
Feb 12, 2021 | 236.55 | 245.42 | 233.50 | 242.10 | 3,891,100 | +7.30(+3.11%) |
Feb 11, 2021 | 233.49 | 239.89 | 229.13 | 234.80 | 3,974,142 | +3.45(+1.49%) |
Feb 10, 2021 | 225.00 | 233.55 | 220.40 | 231.35 | 3,379,614 | +7.63(+3.41%) |
Feb 09, 2021 | 221.20 | 225.39 | 220.40 | 223.72 | 1,867,989 | +1.36(+0.61%) |
Feb 08, 2021 | 225.50 | 228.65 | 219.15 | 222.36 | 2,207,229 | -1.17(-0.52%) |
Feb 05, 2021 | 226.00 | 227.95 | 222.40 | 223.53 | 2,134,100 | -0.48(-0.21%) |
Feb 04, 2021 | 219.74 | 224.29 | 216.81 | 224.01 | 3,210,736 | +5.89(+2.70%) |
Feb 03, 2021 | 223.00 | 223.49 | 216.27 | 218.12 | 2,900,457 | -1.52(-0.69%) |
Feb 02, 2021 | 218.53 | 221.47 | 212.53 | 219.64 | 3,579,238 | +4.63(+2.15%) |