Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 203.35 | 204.59 | 200.94 | 201.67 | 460,725 | -1.10(-0.54%) |
Mar 30, 2021 | 201.71 | 203.46 | 200.60 | 202.77 | 442,178 | +2.24(+1.11%) |
Mar 29, 2021 | 197.75 | 201.99 | 197.11 | 200.53 | 311,118 | +1.53(+0.77%) |
Mar 26, 2021 | 195.54 | 199.24 | 195.31 | 199.00 | 219,938 | +4.74(+2.44%) |
Mar 25, 2021 | 193.75 | 194.80 | 190.93 | 194.26 | 408,416 | +0.28(+0.14%) |
Mar 24, 2021 | 191.30 | 196.07 | 191.30 | 193.98 | 350,644 | +3.33(+1.75%) |
Mar 23, 2021 | 189.75 | 192.45 | 189.18 | 190.65 | 391,034 | -0.27(-0.14%) |
Mar 22, 2021 | 190.94 | 191.31 | 187.09 | 190.92 | 535,389 | -0.94(-0.49%) |
Mar 19, 2021 | 192.40 | 193.10 | 190.76 | 191.86 | 739,113 | -1.23(-0.64%) |
Mar 18, 2021 | 189.92 | 193.33 | 189.31 | 193.09 | 473,202 | +3.08(+1.62%) |
Mar 17, 2021 | 191.71 | 192.32 | 188.28 | 190.01 | 717,853 | -1.46(-0.76%) |
Mar 16, 2021 | 195.60 | 196.12 | 189.87 | 191.48 | 549,272 | -4.55(-2.32%) |
Mar 15, 2021 | 192.27 | 196.03 | 190.82 | 196.02 | 331,093 | +3.96(+2.06%) |
Mar 12, 2021 | 192.66 | 192.66 | 189.49 | 192.06 | 402,199 | +0.31(+0.16%) |
Mar 11, 2021 | 193.33 | 195.47 | 191.51 | 191.76 | 322,411 | -1.17(-0.60%) |
Mar 10, 2021 | 190.19 | 193.37 | 190.15 | 192.92 | 579,561 | +2.50(+1.32%) |
Mar 09, 2021 | 191.27 | 194.39 | 190.32 | 190.42 | 302,696 | -1.06(-0.55%) |
Mar 08, 2021 | 191.68 | 194.18 | 190.22 | 191.48 | 569,419 | +0.75(+0.39%) |
Mar 05, 2021 | 190.06 | 191.08 | 184.38 | 190.72 | 428,355 | +2.73(+1.45%) |
Mar 04, 2021 | 191.15 | 191.86 | 185.51 | 188.00 | 364,150 | -3.90(-2.03%) |
Mar 03, 2021 | 192.81 | 193.66 | 191.56 | 191.90 | 258,037 | -0.57(-0.30%) |
Mar 02, 2021 | 192.69 | 193.30 | 190.34 | 192.47 | 293,096 | -0.14(-0.07%) |
Mar 01, 2021 | 189.32 | 195.00 | 189.32 | 192.60 | 277,454 | +4.57(+2.43%) |
Feb 26, 2021 | 190.38 | 190.42 | 187.43 | 188.04 | 355,907 | -1.87(-0.98%) |
Feb 25, 2021 | 190.18 | 191.66 | 188.78 | 189.91 | 272,501 | -0.79(-0.41%) |
Feb 24, 2021 | 189.15 | 192.47 | 188.87 | 190.70 | 367,269 | +1.08(+0.57%) |
Feb 23, 2021 | 190.68 | 192.61 | 187.81 | 189.62 | 550,304 | -0.47(-0.25%) |
Feb 22, 2021 | 188.07 | 190.75 | 187.47 | 190.09 | 374,543 | +0.53(+0.28%) |
Feb 19, 2021 | 188.07 | 190.71 | 187.34 | 189.56 | 378,223 | +3.01(+1.62%) |
Feb 18, 2021 | 186.00 | 186.64 | 183.97 | 186.54 | 362,234 | +0.12(+0.06%) |
Feb 17, 2021 | 189.62 | 189.62 | 185.63 | 186.43 | 592,109 | -3.65(-1.92%) |
Feb 16, 2021 | 192.81 | 195.47 | 190.07 | 190.08 | 467,038 | -2.49(-1.29%) |
Feb 12, 2021 | 190.11 | 192.64 | 189.94 | 192.56 | 366,702 | +1.80(+0.94%) |
Feb 11, 2021 | 192.63 | 192.91 | 189.61 | 190.76 | 503,152 | -1.31(-0.68%) |
Feb 10, 2021 | 191.63 | 192.93 | 190.97 | 192.07 | 373,409 | +1.73(+0.91%) |
Feb 09, 2021 | 191.28 | 192.20 | 188.81 | 190.34 | 449,442 | -0.84(-0.44%) |
Feb 08, 2021 | 186.19 | 192.10 | 184.68 | 191.18 | 903,111 | +5.86(+3.16%) |
Feb 05, 2021 | 183.59 | 188.04 | 183.59 | 185.32 | 1,143,388 | +2.63(+1.44%) |
Feb 04, 2021 | 188.79 | 195.30 | 181.17 | 182.69 | 757,577 | -4.98(-2.65%) |
Feb 03, 2021 | 186.64 | 188.39 | 185.78 | 187.67 | 498,553 | +0.95(+0.51%) |
Feb 02, 2021 | 184.44 | 188.23 | 183.38 | 186.72 | 552,676 | +4.22(+2.31%) |
Feb 01, 2021 | 181.04 | 184.51 | 179.81 | 182.50 | 318,107 | +3.11(+1.73%) |
Jan 29, 2021 | 181.14 | 181.83 | 178.46 | 179.38 | 570,656 | -2.50(-1.37%) |
Jan 28, 2021 | 184.07 | 185.99 | 181.73 | 181.88 | 393,121 | +0.43(+0.24%) |
Jan 27, 2021 | 183.83 | 185.33 | 179.45 | 181.45 | 437,857 | -4.91(-2.64%) |
Jan 26, 2021 | 188.34 | 188.85 | 184.29 | 186.36 | 233,750 | -0.67(-0.36%) |
Jan 25, 2021 | 188.45 | 190.43 | 185.75 | 187.03 | 498,367 | -2.32(-1.23%) |
Jan 22, 2021 | 187.99 | 190.44 | 186.63 | 189.36 | 416,626 | +0.97(+0.52%) |
Jan 21, 2021 | 190.74 | 192.46 | 186.46 | 188.38 | 424,417 | -2.65(-1.39%) |
Jan 20, 2021 | 187.60 | 192.19 | 187.42 | 191.03 | 879,319 | +4.67(+2.51%) |
Jan 19, 2021 | 188.03 | 189.68 | 186.20 | 186.36 | 654,310 | -0.59(-0.31%) |
Jan 15, 2021 | 190.74 | 190.78 | 185.94 | 186.95 | 507,342 | -5.05(-2.63%) |
Jan 14, 2021 | 192.58 | 194.80 | 191.49 | 192.00 | 415,798 | -3.51(-1.79%) |
Jan 13, 2021 | 199.24 | 199.24 | 194.94 | 195.50 | 301,808 | -4.75(-2.37%) |
Jan 12, 2021 | 201.19 | 203.48 | 199.10 | 200.25 | 330,491 | -0.21(-0.11%) |
Jan 11, 2021 | 197.47 | 201.22 | 197.47 | 200.47 | 339,593 | +1.59(+0.80%) |
Jan 08, 2021 | 199.68 | 200.83 | 196.23 | 198.88 | 260,628 | -1.27(-0.63%) |
Jan 07, 2021 | 194.35 | 200.55 | 194.35 | 200.15 | 395,239 | +5.82(+3.00%) |
Jan 06, 2021 | 189.93 | 195.31 | 188.93 | 194.32 | 537,820 | +6.97(+3.72%) |
Jan 05, 2021 | 187.86 | 190.01 | 186.60 | 187.35 | 262,928 | -0.37(-0.19%) |