Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 222.53 | 238.49 | 222.05 | 236.48 | 122,276,096 | +10.81(+4.79%) |
Apr 29, 2021 | 233.17 | 234.08 | 222.83 | 225.67 | 86,428,536 | -5.80(-2.51%) |
Apr 28, 2021 | 232.14 | 236.17 | 231.20 | 231.47 | 66,655,464 | -3.45(-1.47%) |
Apr 27, 2021 | 239.32 | 241.33 | 234.45 | 234.91 | 88,092,320 | -11.15(-4.53%) |
Apr 26, 2021 | 247.00 | 249.77 | 244.20 | 246.07 | 92,705,400 | +2.93(+1.21%) |
Apr 23, 2021 | 239.93 | 245.79 | 238.49 | 243.13 | 85,241,400 | +3.24(+1.35%) |
Apr 22, 2021 | 247.17 | 251.26 | 239.35 | 239.90 | 106,657,320 | -8.14(-3.28%) |
Apr 21, 2021 | 234.92 | 248.28 | 232.67 | 248.04 | 93,527,288 | +8.38(+3.50%) |
Apr 20, 2021 | 239.14 | 245.75 | 236.89 | 239.66 | 106,698,200 | +1.45(+0.61%) |
Apr 19, 2021 | 239.87 | 241.80 | 230.60 | 238.21 | 118,936,080 | -8.38(-3.40%) |
Apr 16, 2021 | 242.88 | 249.80 | 241.53 | 246.59 | 83,938,496 | +0.31(+0.13%) |
Apr 15, 2021 | 247.70 | 247.90 | 240.44 | 246.28 | 83,428,928 | +2.21(+0.90%) |
Apr 14, 2021 | 256.90 | 260.26 | 242.68 | 244.08 | 146,742,928 | -10.03(-3.95%) |
Apr 13, 2021 | 237.57 | 254.33 | 236.89 | 254.11 | 133,783,056 | +20.11(+8.60%) |
Apr 12, 2021 | 228.57 | 234.93 | 227.36 | 233.99 | 87,306,192 | +8.32(+3.69%) |
Apr 09, 2021 | 225.92 | 226.99 | 223.14 | 225.67 | 64,311,000 | -2.26(-0.99%) |
Apr 08, 2021 | 225.79 | 229.85 | 223.88 | 227.93 | 71,625,992 | +4.28(+1.91%) |
Apr 07, 2021 | 229.00 | 230.46 | 222.61 | 223.66 | 78,840,512 | -6.88(-2.99%) |
Apr 06, 2021 | 230.10 | 232.18 | 227.12 | 230.54 | 84,736,632 | +0.19(+0.08%) |
Apr 05, 2021 | 235.90 | 236.05 | 228.23 | 230.35 | 125,410,800 | +9.77(+4.43%) |
Apr 01, 2021 | 229.46 | 230.81 | 219.81 | 220.58 | 105,894,896 | -2.06(-0.93%) |
Mar 31, 2021 | 215.54 | 224.00 | 213.70 | 222.64 | 99,888,656 | +10.77(+5.08%) |
Mar 30, 2021 | 200.58 | 212.55 | 197.00 | 211.87 | 118,088,648 | +8.11(+3.98%) |
Mar 29, 2021 | 205.21 | 205.49 | 198.67 | 203.76 | 85,843,784 | -2.47(-1.20%) |
Mar 26, 2021 | 213.96 | 214.61 | 199.96 | 206.24 | 101,558,400 | -7.23(-3.39%) |
Mar 25, 2021 | 204.33 | 215.17 | 203.17 | 213.46 | 117,563,976 | +3.37(+1.61%) |
Mar 24, 2021 | 222.64 | 222.67 | 210.04 | 210.09 | 101,214,768 | -10.63(-4.82%) |
Mar 23, 2021 | 225.26 | 225.93 | 219.17 | 220.72 | 91,399,472 | -2.61(-1.17%) |
Mar 22, 2021 | 228.20 | 233.21 | 222.92 | 223.33 | 118,368,896 | +5.04(+2.31%) |
Mar 19, 2021 | 215.53 | 219.08 | 208.21 | 218.29 | 128,681,696 | +0.57(+0.26%) |
Mar 18, 2021 | 228.10 | 229.74 | 217.33 | 217.72 | 99,813,200 | -16.22(-6.93%) |
Mar 17, 2021 | 218.96 | 234.58 | 217.00 | 233.94 | 120,949,392 | +8.31(+3.68%) |
Mar 16, 2021 | 234.45 | 235.97 | 223.67 | 225.63 | 96,416,000 | -10.35(-4.39%) |
Mar 15, 2021 | 231.36 | 237.73 | 228.01 | 235.98 | 88,091,648 | +4.74(+2.05%) |
Mar 12, 2021 | 223.33 | 231.63 | 222.05 | 231.24 | 100,751,400 | -1.96(-0.84%) |
Mar 11, 2021 | 233.13 | 234.17 | 225.73 | 233.20 | 108,316,176 | +10.51(+4.72%) |
Mar 10, 2021 | 233.43 | 239.28 | 218.35 | 222.69 | 181,460,928 | -1.84(-0.82%) |
Mar 09, 2021 | 202.73 | 226.03 | 198.40 | 224.53 | 201,067,952 | +36.86(+19.64%) |
Mar 08, 2021 | 200.18 | 206.71 | 186.26 | 187.67 | 154,467,936 | -11.65(-5.84%) |
Mar 05, 2021 | 208.69 | 209.28 | 179.83 | 199.32 | 268,189,168 | -7.83(-3.78%) |
Mar 04, 2021 | 218.60 | 291.31 | 200.00 | 207.15 | 196,342,944 | -10.59(-4.86%) |
Mar 03, 2021 | 229.33 | 233.57 | 217.24 | 217.73 | 89,825,264 | -11.08(-4.84%) |
Mar 02, 2021 | 239.43 | 240.37 | 228.33 | 228.81 | 70,862,088 | -10.66(-4.45%) |
Mar 01, 2021 | 230.04 | 290.67 | 228.35 | 239.48 | 81,023,296 | +14.31(+6.36%) |
Feb 26, 2021 | 233.33 | 235.57 | 219.84 | 225.17 | 123,267,296 | -2.24(-0.99%) |
Feb 25, 2021 | 242.05 | 245.74 | 223.53 | 227.41 | 115,844,376 | -19.93(-8.06%) |
Feb 24, 2021 | 237.28 | 248.33 | 231.39 | 247.34 | 110,029,536 | +14.39(+6.18%) |
Feb 23, 2021 | 220.71 | 237.87 | 206.33 | 232.95 | 199,165,664 | -5.22(-2.19%) |
Feb 22, 2021 | 254.21 | 256.17 | 236.73 | 238.17 | 111,009,840 | -22.27(-8.55%) |
Feb 19, 2021 | 265.00 | 265.60 | 259.12 | 260.43 | 56,874,600 | -2.03(-0.77%) |
Feb 18, 2021 | 260.30 | 264.90 | 258.76 | 262.46 | 53,694,652 | -3.59(-1.35%) |
Feb 17, 2021 | 259.70 | 266.61 | 254.00 | 266.05 | 78,025,880 | +0.64(+0.24%) |
Feb 16, 2021 | 272.67 | 273.67 | 264.15 | 265.41 | 59,065,144 | -6.63(-2.44%) |
Feb 12, 2021 | 267.09 | 272.44 | 261.78 | 272.04 | 71,304,896 | +1.49(+0.55%) |
Feb 11, 2021 | 270.81 | 276.63 | 267.24 | 270.55 | 64,742,572 | +2.28(+0.85%) |
Feb 10, 2021 | 281.21 | 281.61 | 266.67 | 268.27 | 108,263,664 | -14.88(-5.26%) |
Feb 09, 2021 | 285.04 | 286.60 | 280.58 | 283.15 | 45,231,448 | -4.65(-1.62%) |
Feb 08, 2021 | 289.89 | 292.59 | 284.92 | 287.81 | 60,236,640 | +3.73(+1.31%) |
Feb 05, 2021 | 281.67 | 288.26 | 279.66 | 284.08 | 55,699,800 | +0.75(+0.26%) |
Feb 04, 2021 | 285.00 | 285.50 | 277.81 | 283.33 | 47,291,352 | -1.57(-0.55%) |
Feb 03, 2021 | 292.34 | 292.69 | 284.35 | 284.90 | 54,739,056 | -6.03(-2.07%) |
Feb 02, 2021 | 281.56 | 293.50 | 280.73 | 290.93 | 72,749,816 | +10.99(+3.93%) |