Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 212.02 | 215.71 | 211.00 | 212.17 | 862,345 | +1.24(+0.59%) |
Mar 30, 2021 | 209.55 | 211.46 | 208.08 | 210.93 | 741,735 | +1.63(+0.78%) |
Mar 29, 2021 | 208.80 | 210.25 | 207.11 | 209.30 | 591,667 | -1.06(-0.50%) |
Mar 26, 2021 | 207.46 | 210.43 | 206.46 | 210.35 | 447,991 | +3.64(+1.76%) |
Mar 25, 2021 | 206.74 | 207.84 | 202.32 | 206.72 | 1,295,527 | -1.61(-0.77%) |
Mar 24, 2021 | 205.90 | 212.07 | 204.83 | 208.33 | 1,842,843 | +9.68(+4.87%) |
Mar 23, 2021 | 201.34 | 202.26 | 198.25 | 198.65 | 485,774 | -3.59(-1.78%) |
Mar 22, 2021 | 199.33 | 203.07 | 198.01 | 202.24 | 524,914 | +2.39(+1.20%) |
Mar 19, 2021 | 199.05 | 201.26 | 198.28 | 199.85 | 906,560 | +0.24(+0.12%) |
Mar 18, 2021 | 199.29 | 201.17 | 198.23 | 199.61 | 685,844 | +0.97(+0.49%) |
Mar 17, 2021 | 198.21 | 200.75 | 197.34 | 198.63 | 507,457 | +0.03(+0.01%) |
Mar 16, 2021 | 199.18 | 199.85 | 197.17 | 198.61 | 510,316 | -1.00(-0.50%) |
Mar 15, 2021 | 198.43 | 200.10 | 197.22 | 199.61 | 637,860 | +1.01(+0.51%) |
Mar 12, 2021 | 197.02 | 198.67 | 194.61 | 198.59 | 602,811 | +1.18(+0.60%) |
Mar 11, 2021 | 194.42 | 197.92 | 194.42 | 197.41 | 1,310,083 | +3.88(+2.01%) |
Mar 10, 2021 | 201.11 | 201.63 | 192.71 | 193.53 | 1,178,279 | -5.49(-2.76%) |
Mar 09, 2021 | 201.60 | 203.82 | 198.62 | 199.02 | 869,777 | -1.12(-0.56%) |
Mar 08, 2021 | 197.60 | 204.44 | 197.00 | 200.14 | 718,627 | +2.31(+1.17%) |
Mar 05, 2021 | 197.81 | 198.68 | 192.09 | 197.83 | 794,893 | +2.41(+1.23%) |
Mar 04, 2021 | 198.25 | 200.54 | 193.44 | 195.42 | 822,259 | -4.18(-2.09%) |
Mar 03, 2021 | 202.38 | 203.17 | 198.62 | 199.60 | 617,981 | -3.10(-1.53%) |
Mar 02, 2021 | 203.30 | 205.42 | 201.15 | 202.70 | 932,895 | +1.79(+0.89%) |
Mar 01, 2021 | 201.33 | 205.72 | 200.65 | 200.91 | 1,039,787 | +1.32(+0.66%) |
Feb 26, 2021 | 197.49 | 201.06 | 194.89 | 199.59 | 1,348,061 | +2.81(+1.43%) |
Feb 25, 2021 | 201.58 | 203.60 | 195.53 | 196.78 | 936,737 | -6.63(-3.26%) |
Feb 24, 2021 | 199.43 | 205.47 | 196.74 | 203.41 | 1,238,403 | -2.21(-1.07%) |
Feb 23, 2021 | 203.43 | 209.87 | 197.74 | 205.61 | 1,957,881 | +2.74(+1.35%) |
Feb 22, 2021 | 202.80 | 204.49 | 199.95 | 202.88 | 865,344 | -2.10(-1.02%) |
Feb 19, 2021 | 202.79 | 205.67 | 200.60 | 204.97 | 1,375,106 | +2.96(+1.47%) |
Feb 18, 2021 | 201.07 | 202.48 | 198.21 | 202.01 | 710,330 | -0.11(-0.05%) |
Feb 17, 2021 | 196.34 | 210.02 | 195.82 | 202.12 | 1,677,507 | +5.47(+2.78%) |
Feb 16, 2021 | 197.22 | 198.96 | 193.99 | 196.65 | 1,290,689 | -1.57(-0.79%) |
Feb 12, 2021 | 198.66 | 201.59 | 197.01 | 198.22 | 1,069,794 | +0.87(+0.44%) |
Feb 11, 2021 | 195.50 | 199.25 | 189.69 | 197.34 | 1,419,748 | +6.66(+3.49%) |
Feb 10, 2021 | 190.50 | 193.12 | 189.51 | 190.68 | 778,476 | +2.01(+1.07%) |
Feb 09, 2021 | 187.78 | 189.91 | 185.82 | 188.67 | 880,118 | +0.67(+0.36%) |
Feb 08, 2021 | 190.36 | 191.08 | 185.95 | 187.99 | 772,008 | -0.48(-0.26%) |
Feb 05, 2021 | 187.89 | 189.02 | 186.52 | 188.47 | 634,664 | +2.30(+1.24%) |
Feb 04, 2021 | 189.04 | 191.47 | 185.85 | 186.17 | 782,683 | -3.50(-1.85%) |
Feb 03, 2021 | 193.91 | 194.23 | 187.47 | 189.67 | 639,576 | -4.49(-2.31%) |
Feb 02, 2021 | 196.78 | 197.79 | 194.16 | 194.16 | 773,730 | -0.85(-0.44%) |
Feb 01, 2021 | 191.08 | 197.90 | 190.60 | 195.01 | 1,099,057 | +4.58(+2.40%) |
Jan 29, 2021 | 184.56 | 194.92 | 182.94 | 190.44 | 1,119,918 | +7.59(+4.15%) |
Jan 28, 2021 | 179.78 | 184.22 | 179.17 | 182.85 | 919,029 | +4.14(+2.32%) |
Jan 27, 2021 | 182.01 | 183.02 | 177.08 | 178.71 | 1,048,665 | -5.96(-3.23%) |
Jan 26, 2021 | 187.45 | 188.30 | 184.65 | 184.66 | 607,618 | -2.89(-1.54%) |
Jan 25, 2021 | 191.20 | 191.20 | 185.78 | 187.55 | 855,536 | -2.88(-1.51%) |
Jan 22, 2021 | 190.39 | 190.65 | 188.59 | 190.43 | 735,994 | +0.37(+0.20%) |
Jan 21, 2021 | 190.19 | 191.99 | 189.36 | 190.06 | 763,281 | -1.21(-0.63%) |
Jan 20, 2021 | 188.02 | 191.34 | 187.02 | 191.27 | 975,871 | +3.47(+1.85%) |
Jan 19, 2021 | 188.31 | 189.12 | 183.94 | 187.80 | 1,112,944 | +1.69(+0.91%) |
Jan 15, 2021 | 182.93 | 186.19 | 181.43 | 186.11 | 754,986 | +2.92(+1.59%) |
Jan 14, 2021 | 183.95 | 184.80 | 182.64 | 183.19 | 665,341 | +0.12(+0.06%) |
Jan 13, 2021 | 182.88 | 184.92 | 182.77 | 183.08 | 788,657 | -0.12(-0.06%) |
Jan 12, 2021 | 180.53 | 183.44 | 180.33 | 183.19 | 812,743 | +2.66(+1.47%) |
Jan 11, 2021 | 177.64 | 180.70 | 176.88 | 180.53 | 783,425 | +2.87(+1.62%) |
Jan 08, 2021 | 180.95 | 182.32 | 174.82 | 177.66 | 1,032,051 | -3.94(-2.17%) |
Jan 07, 2021 | 181.98 | 183.32 | 180.46 | 181.60 | 763,909 | +0.95(+0.52%) |
Jan 06, 2021 | 172.44 | 181.75 | 172.44 | 180.66 | 908,895 | +6.96(+4.01%) |
Jan 05, 2021 | 171.37 | 174.81 | 170.82 | 173.69 | 768,362 | +3.24(+1.90%) |