Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 252.27 | 254.00 | 250.59 | 250.89 | 1,475,855 | -1.65(-0.65%) |
Mar 30, 2021 | 251.60 | 254.15 | 251.60 | 252.55 | 947,832 | -0.65(-0.26%) |
Mar 29, 2021 | 254.59 | 255.90 | 250.94 | 253.20 | 884,365 | -1.79(-0.70%) |
Mar 26, 2021 | 250.94 | 255.14 | 249.52 | 255.00 | 1,005,930 | +4.59(+1.83%) |
Mar 25, 2021 | 246.96 | 250.73 | 243.42 | 250.41 | 1,285,426 | +3.45(+1.40%) |
Mar 24, 2021 | 244.01 | 249.59 | 244.01 | 246.96 | 932,267 | +3.77(+1.55%) |
Mar 23, 2021 | 241.66 | 246.48 | 241.37 | 243.19 | 1,348,849 | -0.33(-0.13%) |
Mar 22, 2021 | 250.07 | 252.24 | 242.54 | 243.51 | 2,419,876 | +0.15(+0.06%) |
Mar 19, 2021 | 245.63 | 246.39 | 241.62 | 243.36 | 2,260,801 | -2.44(-0.99%) |
Mar 18, 2021 | 241.21 | 247.08 | 240.73 | 245.80 | 1,188,646 | +4.59(+1.90%) |
Mar 17, 2021 | 240.03 | 243.34 | 238.11 | 241.21 | 907,129 | +1.65(+0.69%) |
Mar 16, 2021 | 243.64 | 243.76 | 237.50 | 239.56 | 1,382,136 | -3.63(-1.49%) |
Mar 15, 2021 | 244.22 | 244.41 | 239.01 | 243.19 | 1,057,288 | -1.09(-0.45%) |
Mar 12, 2021 | 245.09 | 247.01 | 244.15 | 244.28 | 922,450 | +0.65(+0.26%) |
Mar 11, 2021 | 243.64 | 245.32 | 242.28 | 243.63 | 1,079,444 | +1.36(+0.56%) |
Mar 10, 2021 | 242.76 | 245.34 | 241.23 | 242.27 | 1,571,871 | +0.17(+0.07%) |
Mar 09, 2021 | 242.01 | 245.98 | 241.96 | 242.10 | 1,349,517 | -0.10(-0.04%) |
Mar 08, 2021 | 240.44 | 247.47 | 239.03 | 242.20 | 1,065,371 | +3.01(+1.26%) |
Mar 05, 2021 | 231.00 | 240.32 | 227.19 | 239.20 | 1,503,383 | +10.55(+4.61%) |
Mar 04, 2021 | 236.86 | 237.93 | 225.14 | 228.65 | 2,003,815 | -8.78(-3.70%) |
Mar 03, 2021 | 238.82 | 240.30 | 236.98 | 237.43 | 1,152,275 | -2.12(-0.89%) |
Mar 02, 2021 | 239.95 | 241.66 | 238.94 | 239.55 | 1,828,585 | -1.36(-0.56%) |
Mar 01, 2021 | 238.81 | 242.94 | 238.07 | 240.91 | 1,343,538 | +5.39(+2.29%) |
Feb 26, 2021 | 238.52 | 240.33 | 234.91 | 235.51 | 1,486,902 | -1.91(-0.80%) |
Feb 25, 2021 | 240.75 | 243.91 | 235.85 | 237.42 | 2,814,345 | -7.18(-2.93%) |
Feb 24, 2021 | 240.32 | 246.77 | 239.77 | 244.60 | 1,042,372 | +3.63(+1.51%) |
Feb 23, 2021 | 243.56 | 244.96 | 239.10 | 240.96 | 1,024,880 | -2.20(-0.90%) |
Feb 22, 2021 | 240.60 | 244.87 | 239.39 | 243.16 | 1,416,334 | +2.06(+0.86%) |
Feb 19, 2021 | 236.29 | 241.93 | 235.93 | 241.09 | 1,044,673 | +5.91(+2.51%) |
Feb 18, 2021 | 234.63 | 236.03 | 230.84 | 235.19 | 1,004,466 | -1.23(-0.52%) |
Feb 17, 2021 | 235.39 | 238.09 | 234.09 | 236.42 | 1,036,161 | -3.15(-1.31%) |
Feb 16, 2021 | 239.50 | 241.44 | 237.57 | 239.57 | 1,418,099 | +1.46(+0.61%) |
Feb 12, 2021 | 232.05 | 239.18 | 231.85 | 238.11 | 1,394,539 | +5.54(+2.38%) |
Feb 11, 2021 | 229.48 | 233.04 | 228.81 | 232.57 | 1,067,342 | +3.38(+1.48%) |
Feb 10, 2021 | 230.68 | 231.68 | 228.20 | 229.19 | 799,874 | -0.50(-0.22%) |
Feb 09, 2021 | 228.05 | 230.85 | 225.79 | 229.68 | 878,225 | +1.89(+0.83%) |
Feb 08, 2021 | 229.93 | 230.23 | 224.97 | 227.80 | 983,950 | -1.74(-0.76%) |
Feb 05, 2021 | 231.10 | 233.16 | 229.51 | 229.53 | 1,040,713 | +0.08(+0.04%) |
Feb 04, 2021 | 230.19 | 232.25 | 227.77 | 229.45 | 1,311,627 | +0.29(+0.13%) |
Feb 03, 2021 | 229.62 | 230.59 | 227.55 | 229.16 | 873,890 | -0.09(-0.04%) |
Feb 02, 2021 | 224.28 | 230.99 | 224.01 | 229.25 | 1,370,504 | +5.99(+2.68%) |
Feb 01, 2021 | 221.71 | 224.38 | 221.41 | 223.26 | 998,028 | +3.06(+1.39%) |
Jan 29, 2021 | 222.81 | 225.52 | 219.72 | 220.20 | 1,518,371 | -4.81(-2.14%) |
Jan 28, 2021 | 222.51 | 228.09 | 218.12 | 225.01 | 1,394,290 | +5.72(+2.61%) |
Jan 27, 2021 | 217.96 | 224.35 | 214.18 | 219.29 | 1,836,057 | -2.28(-1.03%) |
Jan 26, 2021 | 229.76 | 229.99 | 220.96 | 221.57 | 1,283,977 | -7.32(-3.20%) |
Jan 25, 2021 | 225.45 | 229.38 | 223.42 | 228.89 | 1,397,735 | +1.62(+0.71%) |
Jan 22, 2021 | 228.03 | 228.58 | 223.98 | 227.27 | 1,295,397 | -1.06(-0.46%) |
Jan 21, 2021 | 233.31 | 234.43 | 228.12 | 228.33 | 1,233,597 | -7.51(-3.18%) |
Jan 20, 2021 | 233.53 | 236.29 | 230.68 | 235.84 | 1,157,306 | +3.34(+1.44%) |
Jan 19, 2021 | 236.75 | 238.67 | 232.21 | 232.50 | 1,115,432 | -2.89(-1.23%) |
Jan 15, 2021 | 233.22 | 235.67 | 230.88 | 235.40 | 1,144,957 | +0.46(+0.19%) |
Jan 14, 2021 | 237.14 | 238.29 | 234.40 | 234.94 | 741,454 | -1.88(-0.79%) |
Jan 13, 2021 | 239.97 | 240.25 | 235.34 | 236.82 | 1,106,393 | -1.82(-0.76%) |
Jan 12, 2021 | 236.22 | 239.97 | 234.56 | 238.64 | 1,091,028 | +1.93(+0.81%) |
Jan 11, 2021 | 234.73 | 238.89 | 234.51 | 236.72 | 894,270 | +0.31(+0.13%) |
Jan 08, 2021 | 233.37 | 239.82 | 231.51 | 236.41 | 1,679,772 | +3.90(+1.68%) |
Jan 07, 2021 | 228.00 | 232.68 | 227.35 | 232.51 | 1,451,413 | +6.05(+2.67%) |
Jan 06, 2021 | 219.19 | 227.58 | 219.19 | 226.46 | 1,288,855 | +7.11(+3.24%) |
Jan 05, 2021 | 216.83 | 221.09 | 216.67 | 219.35 | 1,470,550 | +2.11(+0.97%) |