Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 226.75 | 235.99 | 226.00 | 231.59 | 1,893,500 | +2.04(+0.89%) |
Apr 29, 2021 | 236.50 | 237.81 | 227.10 | 229.55 | 2,413,986 | -7.09(-3.00%) |
Apr 28, 2021 | 236.00 | 239.72 | 234.10 | 236.64 | 1,346,781 | -1.53(-0.64%) |
Apr 27, 2021 | 239.80 | 241.22 | 234.19 | 238.17 | 2,078,832 | +0.42(+0.18%) |
Apr 26, 2021 | 235.73 | 241.06 | 234.57 | 237.75 | 2,032,888 | +2.11(+0.90%) |
Apr 23, 2021 | 231.44 | 236.58 | 231.44 | 235.64 | 1,329,700 | +4.20(+1.81%) |
Apr 22, 2021 | 233.33 | 239.00 | 229.23 | 231.44 | 2,044,912 | +0.05(+0.02%) |
Apr 21, 2021 | 222.00 | 231.87 | 221.68 | 231.39 | 1,453,651 | +6.17(+2.74%) |
Apr 20, 2021 | 229.00 | 231.25 | 220.50 | 225.22 | 2,867,984 | -3.85(-1.68%) |
Apr 19, 2021 | 230.00 | 233.90 | 225.46 | 229.07 | 1,914,708 | -3.67(-1.58%) |
Apr 16, 2021 | 235.73 | 235.96 | 229.00 | 232.74 | 1,574,900 | -3.64(-1.54%) |
Apr 15, 2021 | 232.99 | 236.80 | 232.10 | 236.38 | 2,262,089 | +7.24(+3.16%) |
Apr 14, 2021 | 240.00 | 243.49 | 228.40 | 229.14 | 3,499,007 | -8.94(-3.76%) |
Apr 13, 2021 | 234.50 | 239.78 | 232.33 | 238.08 | 3,030,422 | +4.69(+2.01%) |
Apr 12, 2021 | 225.00 | 234.16 | 223.79 | 233.39 | 2,375,733 | +6.50(+2.86%) |
Apr 09, 2021 | 233.58 | 234.66 | 223.73 | 226.89 | 5,352,900 | -6.86(-2.93%) |
Apr 08, 2021 | 237.20 | 242.87 | 233.01 | 233.75 | 4,665,498 | -0.22(-0.09%) |
Apr 07, 2021 | 234.51 | 240.00 | 232.38 | 233.97 | 2,071,297 | -2.04(-0.86%) |
Apr 06, 2021 | 232.00 | 239.41 | 229.53 | 236.01 | 2,432,965 | +3.69(+1.59%) |
Apr 05, 2021 | 237.80 | 238.50 | 229.50 | 232.32 | 2,233,850 | -4.47(-1.89%) |
Apr 01, 2021 | 234.95 | 237.59 | 232.02 | 236.79 | 2,905,100 | +7.51(+3.28%) |
Mar 31, 2021 | 222.72 | 234.06 | 222.45 | 229.28 | 3,676,883 | +7.21(+3.25%) |
Mar 30, 2021 | 221.35 | 224.77 | 216.26 | 222.07 | 3,494,070 | -1.42(-0.64%) |
Mar 29, 2021 | 230.55 | 236.22 | 221.04 | 223.49 | 4,371,174 | -11.51(-4.90%) |
Mar 26, 2021 | 220.00 | 235.00 | 219.00 | 235.00 | 8,978,700 | +18.05(+8.32%) |
Mar 25, 2021 | 206.39 | 218.71 | 205.07 | 216.95 | 4,403,673 | +8.35(+4.00%) |
Mar 24, 2021 | 221.00 | 223.62 | 208.60 | 208.60 | 4,581,890 | -11.40(-5.18%) |
Mar 23, 2021 | 224.00 | 229.25 | 218.17 | 220.00 | 3,548,529 | -0.75(-0.34%) |
Mar 22, 2021 | 220.82 | 224.07 | 220.27 | 220.75 | 2,742,891 | -0.07(-0.03%) |
Mar 19, 2021 | 216.50 | 223.29 | 215.26 | 220.82 | 5,685,900 | +4.12(+1.90%) |
Mar 18, 2021 | 227.63 | 227.71 | 216.10 | 216.70 | 3,965,083 | -13.60(-5.91%) |
Mar 17, 2021 | 223.00 | 233.33 | 223.00 | 230.30 | 3,932,549 | -1.84(-0.79%) |
Mar 16, 2021 | 239.00 | 242.50 | 229.01 | 232.14 | 5,561,502 | -6.62(-2.77%) |
Mar 15, 2021 | 230.98 | 241.60 | 230.75 | 238.76 | 7,999,405 | +8.76(+3.81%) |
Mar 12, 2021 | 233.83 | 235.65 | 227.75 | 230.00 | 3,741,700 | -7.81(-3.28%) |
Mar 11, 2021 | 235.00 | 241.55 | 233.20 | 237.81 | 5,722,278 | +10.70(+4.71%) |
Mar 10, 2021 | 229.88 | 235.35 | 221.43 | 227.11 | 7,864,267 | -2.91(-1.27%) |
Mar 09, 2021 | 221.84 | 235.47 | 219.16 | 230.02 | 6,282,677 | +16.03(+7.49%) |
Mar 08, 2021 | 235.00 | 241.16 | 212.29 | 213.99 | 8,293,736 | -25.74(-10.74%) |
Mar 05, 2021 | 250.64 | 250.73 | 217.82 | 239.73 | 20,149,000 | -9.27(-3.72%) |
Mar 04, 2021 | 255.82 | 279.45 | 236.00 | 249.00 | 15,864,932 | +1.97(+0.80%) |
Mar 03, 2021 | 270.00 | 271.40 | 246.36 | 247.03 | 6,130,683 | -23.57(-8.71%) |
Mar 02, 2021 | 270.00 | 280.10 | 270.00 | 270.60 | 2,823,012 | -1.57(-0.58%) |
Mar 01, 2021 | 269.30 | 273.71 | 263.29 | 272.17 | 2,743,178 | +12.63(+4.87%) |
Feb 26, 2021 | 264.22 | 266.66 | 254.31 | 259.54 | 2,593,100 | -0.80(-0.31%) |
Feb 25, 2021 | 270.18 | 275.49 | 255.25 | 260.34 | 2,881,879 | -13.18(-4.82%) |
Feb 24, 2021 | 268.88 | 275.25 | 262.36 | 273.52 | 2,098,389 | +4.44(+1.65%) |
Feb 23, 2021 | 259.18 | 271.00 | 242.98 | 269.08 | 4,014,273 | -0.57(-0.21%) |
Feb 22, 2021 | 287.46 | 287.77 | 268.00 | 269.65 | 3,807,959 | -20.35(-7.02%) |
Feb 19, 2021 | 292.49 | 298.00 | 287.59 | 290.00 | 2,305,400 | +0.22(+0.08%) |
Feb 18, 2021 | 285.00 | 296.95 | 281.31 | 289.78 | 2,254,070 | +1.00(+0.35%) |
Feb 17, 2021 | 289.00 | 292.82 | 283.27 | 288.78 | 1,707,746 | -5.77(-1.96%) |
Feb 16, 2021 | 304.70 | 304.99 | 290.16 | 294.55 | 1,984,448 | -4.92(-1.64%) |
Feb 12, 2021 | 299.00 | 303.35 | 292.34 | 299.47 | 1,518,500 | +0.74(+0.25%) |
Feb 11, 2021 | 305.25 | 312.30 | 296.38 | 298.73 | 2,323,420 | -7.18(-2.35%) |
Feb 10, 2021 | 324.80 | 327.41 | 300.00 | 305.91 | 3,420,173 | -8.38(-2.67%) |
Feb 09, 2021 | 304.50 | 323.23 | 302.27 | 314.29 | 4,344,508 | +9.79(+3.22%) |
Feb 08, 2021 | 308.71 | 317.90 | 302.03 | 304.50 | 2,387,629 | -1.55(-0.51%) |
Feb 05, 2021 | 306.07 | 307.07 | 299.64 | 306.05 | 1,757,700 | +2.44(+0.80%) |
Feb 04, 2021 | 309.80 | 310.88 | 299.03 | 303.61 | 2,189,634 | -1.03(-0.34%) |
Feb 03, 2021 | 309.04 | 318.88 | 300.54 | 304.64 | 4,621,395 | +3.93(+1.31%) |
Feb 02, 2021 | 289.71 | 310.66 | 286.50 | 300.71 | 7,209,954 | +18.71(+6.63%) |
Feb 01, 2021 | 275.10 | 283.20 | 273.38 | 282.00 | 2,211,310 | +9.55(+3.51%) |
Jan 29, 2021 | 274.23 | 277.78 | 267.50 | 272.45 | 2,176,900 | -0.68(-0.25%) |
Jan 28, 2021 | 277.02 | 283.00 | 268.42 | 273.13 | 2,428,301 | +6.93(+2.60%) |
Jan 27, 2021 | 277.00 | 285.75 | 264.00 | 266.20 | 4,371,781 | -14.78(-5.26%) |
Jan 26, 2021 | 286.64 | 289.24 | 280.98 | 280.98 | 1,942,816 | -6.27(-2.18%) |
Jan 25, 2021 | 292.45 | 296.81 | 276.00 | 287.25 | 3,747,079 | +1.57(+0.55%) |
Jan 22, 2021 | 284.29 | 287.48 | 279.00 | 285.68 | 2,053,600 | -0.64(-0.22%) |
Jan 21, 2021 | 288.00 | 289.58 | 282.60 | 286.32 | 1,890,967 | +4.44(+1.58%) |
Jan 20, 2021 | 289.00 | 289.10 | 280.88 | 281.88 | 2,252,268 | -4.33(-1.51%) |
Jan 19, 2021 | 293.75 | 295.00 | 284.04 | 286.21 | 3,138,919 | -5.09(-1.75%) |
Jan 15, 2021 | 306.82 | 308.67 | 290.65 | 291.30 | 3,209,900 | -12.46(-4.10%) |
Jan 14, 2021 | 305.00 | 313.48 | 300.01 | 303.76 | 4,582,445 | +7.21(+2.43%) |
Jan 13, 2021 | 295.00 | 306.86 | 294.15 | 296.55 | 2,863,968 | +3.20(+1.09%) |
Jan 12, 2021 | 298.00 | 299.66 | 286.21 | 293.35 | 3,252,669 | +0.16(+0.05%) |
Jan 11, 2021 | 295.00 | 312.17 | 287.99 | 293.19 | 4,516,788 | -6.91(-2.30%) |
Jan 08, 2021 | 315.00 | 325.72 | 298.00 | 300.10 | 9,106,700 | -4.10(-1.35%) |
Jan 07, 2021 | 272.59 | 304.90 | 267.70 | 304.20 | 16,533,203 | +36.18(+13.50%) |
Jan 06, 2021 | 279.99 | 283.64 | 266.41 | 268.02 | 5,716,176 | -15.81(-5.57%) |
Jan 05, 2021 | 280.62 | 293.49 | 279.30 | 283.83 | 5,196,070 | +5.59(+2.01%) |
Jan 04, 2021 | 285.41 | 290.80 | 274.44 | 278.24 | 3,942,111 | -3.16(-1.12%) |
Dec 31, 2020 | 281.40 | 281.40 | 281.40 | 2,622,238 | -19.52(-6.49%) | |
Dec 30, 2020 | 304.00 | 307.35 | 297.75 | 300.92 | 2,622,238 | -3.13(-1.03%) |
Dec 29, 2020 | 305.25 | 314.41 | 298.13 | 304.05 | 4,819,253 | +1.24(+0.41%) |
Dec 28, 2020 | 324.87 | 327.79 | 302.67 | 302.81 | 4,741,584 | -20.23(-6.26%) |
Dec 24, 2020 | 334.10 | 338.00 | 321.30 | 323.04 | 2,191,100 | -8.61(-2.60%) |
Dec 23, 2020 | 341.16 | 343.40 | 328.26 | 331.65 | 2,732,171 | -9.51(-2.79%) |
Dec 22, 2020 | 349.89 | 359.55 | 338.01 | 341.16 | 4,685,483 | -8.69(-2.48%) |
Dec 21, 2020 | 329.00 | 350.00 | 329.00 | 349.85 | 5,868,478 | +15.60(+4.67%) |
Dec 18, 2020 | 332.77 | 346.88 | 324.88 | 334.25 | 8,115,900 | +8.71(+2.68%) |
Dec 17, 2020 | 333.82 | 337.10 | 323.49 | 325.54 | 3,711,811 | -4.43(-1.34%) |
Dec 16, 2020 | 328.43 | 338.89 | 320.09 | 329.97 | 6,419,692 | +1.36(+0.41%) |
Dec 15, 2020 | 308.98 | 329.00 | 303.54 | 328.61 | 20,335,084 | -0.54(-0.16%) |
Dec 14, 2020 | 352.49 | 357.98 | 327.16 | 329.15 | 6,955,647 | -24.81(-7.01%) |
Dec 11, 2020 | 360.40 | 369.10 | 347.26 | 353.96 | 6,362,500 | -19.32(-5.18%) |
Dec 10, 2020 | 362.00 | 390.07 | 360.61 | 373.28 | 4,885,460 | +2.02(+0.54%) |
Dec 09, 2020 | 393.40 | 406.99 | 361.01 | 371.26 | 8,946,290 | -18.74(-4.81%) |
Dec 08, 2020 | 388.80 | 429.00 | 386.25 | 390.00 | 11,470,913 | +1.04(+0.27%) |
Dec 07, 2020 | 393.50 | 404.43 | 371.00 | 388.96 | 8,096,827 | +1.26(+0.32%) |
Dec 04, 2020 | 335.40 | 395.80 | 334.00 | 387.70 | 18,611,600 | +47.81(+14.07%) |
Dec 03, 2020 | 290.54 | 343.00 | 289.00 | 339.89 | 11,053,903 | +47.20(+16.13%) |
Dec 02, 2020 | 293.79 | 306.74 | 288.00 | 292.69 | 3,513,529 | -12.95(-4.24%) |
Dec 01, 2020 | 321.63 | 326.00 | 302.28 | 305.64 | 2,652,605 | -20.20(-6.20%) |
Nov 30, 2020 | 338.38 | 342.00 | 312.13 | 325.84 | 3,545,147 | -2.95(-0.90%) |
Nov 27, 2020 | 310.00 | 334.62 | 309.73 | 328.79 | 3,293,700 | +25.77(+8.50%) |
Nov 25, 2020 | 277.78 | 309.77 | 277.30 | 303.02 | 2,912,100 | +20.92(+7.42%) |
Nov 24, 2020 | 275.10 | 283.39 | 267.49 | 282.10 | 1,733,465 | +7.95(+2.90%) |
Nov 23, 2020 | 267.10 | 274.15 | 259.10 | 274.15 | 1,350,986 | +8.15(+3.06%) |
Nov 20, 2020 | 269.00 | 273.17 | 264.00 | 266.00 | 1,598,000 | +2.00(+0.76%) |
Nov 19, 2020 | 259.21 | 268.57 | 253.25 | 264.00 | 1,588,752 | +3.46(+1.33%) |
Nov 18, 2020 | 253.00 | 262.27 | 250.74 | 260.54 | 2,198,165 | +12.51(+5.04%) |
Nov 17, 2020 | 245.00 | 251.56 | 243.73 | 248.03 | 1,624,699 | +6.18(+2.56%) |
Nov 16, 2020 | 234.00 | 244.18 | 230.25 | 241.85 | 1,795,519 | +7.05(+3.00%) |
Nov 13, 2020 | 237.11 | 241.62 | 232.30 | 234.80 | 1,493,700 | -0.58(-0.25%) |
Nov 12, 2020 | 243.80 | 244.20 | 232.16 | 235.38 | 1,741,327 | -5.38(-2.23%) |
Nov 11, 2020 | 241.71 | 246.89 | 237.50 | 240.76 | 1,440,167 | +5.08(+2.16%) |
Nov 10, 2020 | 249.65 | 249.94 | 229.98 | 235.68 | 2,263,747 | -4.16(-1.73%) |
Nov 09, 2020 | 263.99 | 265.95 | 239.00 | 239.84 | 2,959,231 | -25.16(-9.49%) |
Nov 06, 2020 | 263.44 | 270.00 | 259.20 | 265.00 | 986,800 | +1.79(+0.68%) |
Nov 05, 2020 | 271.48 | 271.69 | 258.90 | 263.21 | 1,266,156 | -0.70(-0.27%) |
Nov 04, 2020 | 270.79 | 274.87 | 262.20 | 263.91 | 1,390,694 | +1.78(+0.68%) |
Nov 03, 2020 | 256.00 | 264.54 | 254.05 | 262.13 | 1,372,591 | +9.90(+3.92%) |
Nov 02, 2020 | 254.10 | 260.83 | 247.00 | 252.23 | 1,300,512 | +2.21(+0.88%) |
Oct 30, 2020 | 261.03 | 262.63 | 241.50 | 250.02 | 2,400,300 | -15.86(-5.97%) |
Oct 29, 2020 | 273.80 | 276.22 | 264.16 | 265.88 | 1,143,713 | -6.56(-2.41%) |
Oct 28, 2020 | 258.50 | 272.53 | 254.01 | 272.44 | 2,091,656 | +5.67(+2.13%) |
Oct 27, 2020 | 254.89 | 273.00 | 253.99 | 266.77 | 3,491,515 | +15.38(+6.12%) |
Oct 26, 2020 | 266.07 | 271.00 | 244.63 | 251.39 | 4,037,550 | -13.66(-5.15%) |
Oct 23, 2020 | 290.34 | 294.00 | 262.24 | 265.05 | 5,619,300 | -32.04(-10.78%) |
Oct 22, 2020 | 269.01 | 301.00 | 263.00 | 297.09 | 5,186,010 | +26.48(+9.79%) |
Oct 21, 2020 | 251.65 | 271.29 | 250.35 | 270.61 | 3,357,387 | +18.84(+7.48%) |
Oct 20, 2020 | 247.00 | 252.50 | 243.30 | 251.77 | 1,733,661 | +4.99(+2.02%) |
Oct 19, 2020 | 245.00 | 249.86 | 243.00 | 246.78 | 1,534,244 | +4.26(+1.76%) |
Oct 16, 2020 | 242.00 | 245.99 | 241.59 | 242.52 | 1,017,100 | +1.52(+0.63%) |
Oct 15, 2020 | 236.03 | 241.35 | 231.46 | 241.00 | 1,844,500 | -2.18(-0.90%) |
Oct 14, 2020 | 251.99 | 252.00 | 239.00 | 243.18 | 1,710,473 | -6.43(-2.58%) |
Oct 13, 2020 | 247.00 | 250.50 | 245.27 | 249.61 | 1,460,791 | +5.64(+2.31%) |
Oct 12, 2020 | 250.32 | 251.50 | 243.00 | 243.97 | 3,135,698 | +5.97(+2.51%) |
Oct 09, 2020 | 242.00 | 243.69 | 235.47 | 238.00 | 1,727,900 | -2.19(-0.91%) |
Oct 08, 2020 | 250.00 | 250.00 | 239.99 | 240.19 | 1,342,174 | -5.81(-2.36%) |
Oct 07, 2020 | 245.50 | 252.36 | 245.29 | 246.00 | 1,682,059 | +0.90(+0.37%) |
Oct 06, 2020 | 244.18 | 247.99 | 239.00 | 245.10 | 1,569,343 | +5.10(+2.12%) |
Oct 05, 2020 | 231.97 | 243.43 | 231.20 | 240.00 | 2,359,791 | +12.90(+5.68%) |
Oct 02, 2020 | 232.44 | 243.12 | 227.00 | 227.10 | 2,726,100 | -16.36(-6.72%) |
Oct 01, 2020 | 255.25 | 255.91 | 238.00 | 243.46 | 3,974,820 | -7.54(-3.00%) |
Sep 30, 2020 | 261.50 | 278.26 | 243.05 | 251.00 | 5,415,800 | -8.13(-3.14%) |
Sep 29, 2020 | 255.00 | 259.70 | 246.03 | 259.13 | 5,303,200 | +8.72(+3.48%) |
Sep 28, 2020 | 235.93 | 253.00 | 235.93 | 250.41 | 4,231,197 | +21.41(+9.35%) |
Sep 25, 2020 | 228.12 | 236.26 | 227.90 | 229.00 | 1,985,500 | +2.26(+1.00%) |
Sep 24, 2020 | 213.51 | 230.95 | 208.55 | 226.74 | 4,819,702 | +9.35(+4.30%) |
Sep 23, 2020 | 243.50 | 254.80 | 213.00 | 217.39 | 5,835,430 | -17.77(-7.56%) |
Sep 22, 2020 | 238.50 | 239.00 | 225.15 | 235.16 | 3,885,318 | +6.31(+2.76%) |
Sep 21, 2020 | 230.00 | 241.50 | 218.60 | 228.85 | 5,521,897 | -11.15(-4.65%) |
Sep 18, 2020 | 235.00 | 249.00 | 218.59 | 240.00 | 7,475,300 | +12.46(+5.48%) |
Sep 17, 2020 | 230.76 | 241.50 | 215.24 | 227.54 | 11,891,973 | -26.39(-10.39%) |