Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 209.55 | 211.87 | 209.54 | 209.68 | 3,809,686 | -0.78(-0.37%) |
Mar 30, 2021 | 211.54 | 212.37 | 209.75 | 210.46 | 2,585,302 | -2.22(-1.04%) |
Mar 29, 2021 | 210.32 | 213.17 | 209.82 | 212.68 | 3,868,892 | +2.00(+0.95%) |
Mar 26, 2021 | 209.73 | 210.74 | 208.07 | 210.68 | 3,488,327 | +0.94(+0.45%) |
Mar 25, 2021 | 210.62 | 210.78 | 208.08 | 209.73 | 3,473,964 | +0.14(+0.07%) |
Mar 24, 2021 | 210.78 | 212.37 | 209.58 | 209.59 | 2,610,931 | -0.30(-0.14%) |
Mar 23, 2021 | 209.51 | 211.79 | 209.31 | 209.89 | 2,986,675 | -0.66(-0.31%) |
Mar 22, 2021 | 208.97 | 212.27 | 208.28 | 210.54 | 4,511,107 | +2.46(+1.18%) |
Mar 19, 2021 | 208.38 | 210.65 | 206.74 | 208.08 | 8,251,851 | -0.43(-0.21%) |
Mar 18, 2021 | 209.24 | 210.81 | 207.12 | 208.51 | 3,479,258 | -1.13(-0.54%) |
Mar 17, 2021 | 210.07 | 210.39 | 205.81 | 209.65 | 5,601,851 | +3.98(+1.93%) |
Mar 16, 2021 | 205.41 | 207.02 | 203.15 | 205.67 | 3,830,614 | -0.56(-0.27%) |
Mar 15, 2021 | 199.86 | 206.32 | 199.72 | 206.23 | 5,859,379 | +7.60(+3.82%) |
Mar 12, 2021 | 198.36 | 200.41 | 197.78 | 198.64 | 3,012,519 | +0.72(+0.36%) |
Mar 11, 2021 | 200.84 | 201.34 | 197.84 | 197.92 | 3,866,869 | -1.63(-0.82%) |
Mar 10, 2021 | 195.37 | 199.84 | 194.80 | 199.54 | 3,683,461 | +4.45(+2.28%) |
Mar 09, 2021 | 197.04 | 197.57 | 194.84 | 195.09 | 3,895,629 | -0.52(-0.27%) |
Mar 08, 2021 | 194.30 | 197.00 | 193.77 | 195.62 | 3,373,832 | +1.63(+0.84%) |
Mar 05, 2021 | 192.47 | 194.79 | 189.86 | 193.99 | 3,857,128 | +2.37(+1.24%) |
Mar 04, 2021 | 192.85 | 194.10 | 189.65 | 191.62 | 4,192,265 | -0.92(-0.48%) |
Mar 03, 2021 | 194.13 | 195.50 | 192.34 | 192.54 | 3,727,138 | -2.67(-1.37%) |
Mar 02, 2021 | 194.58 | 196.35 | 192.88 | 195.20 | 3,224,091 | +0.39(+0.20%) |
Mar 01, 2021 | 193.97 | 196.80 | 193.97 | 194.81 | 3,022,516 | +1.97(+1.02%) |
Feb 26, 2021 | 197.15 | 197.98 | 192.84 | 192.84 | 5,701,884 | -3.29(-1.68%) |
Feb 25, 2021 | 197.76 | 197.96 | 195.00 | 196.13 | 3,364,481 | -2.16(-1.09%) |
Feb 24, 2021 | 196.03 | 199.06 | 195.64 | 198.29 | 3,104,742 | +1.81(+0.92%) |
Feb 23, 2021 | 199.43 | 200.54 | 195.65 | 196.47 | 3,486,722 | -0.69(-0.35%) |
Feb 22, 2021 | 196.64 | 198.03 | 194.96 | 197.16 | 3,130,711 | -0.17(-0.09%) |
Feb 19, 2021 | 200.16 | 200.57 | 197.08 | 197.33 | 3,421,916 | -2.97(-1.48%) |
Feb 18, 2021 | 198.31 | 200.69 | 197.71 | 200.29 | 2,338,074 | +1.84(+0.93%) |
Feb 17, 2021 | 198.93 | 199.79 | 197.69 | 198.45 | 3,554,499 | -1.47(-0.73%) |
Feb 16, 2021 | 199.00 | 201.70 | 198.81 | 199.92 | 3,111,500 | +1.05(+0.53%) |
Feb 12, 2021 | 198.97 | 199.62 | 198.03 | 198.87 | 2,991,474 | -0.34(-0.17%) |
Feb 11, 2021 | 199.47 | 199.71 | 197.48 | 199.22 | 2,778,528 | -0.12(-0.06%) |
Feb 10, 2021 | 201.64 | 202.04 | 198.79 | 199.34 | 3,398,604 | -1.47(-0.73%) |
Feb 09, 2021 | 197.17 | 200.99 | 196.89 | 200.81 | 3,276,882 | +4.09(+2.08%) |
Feb 08, 2021 | 197.60 | 198.03 | 195.21 | 196.72 | 2,899,765 | -0.93(-0.47%) |
Feb 05, 2021 | 197.65 | 199.13 | 197.12 | 197.65 | 2,796,689 | +1.44(+0.73%) |
Feb 04, 2021 | 195.25 | 197.21 | 194.01 | 196.20 | 2,987,394 | +2.16(+1.11%) |
Feb 03, 2021 | 193.71 | 195.24 | 193.32 | 194.05 | 3,247,360 | -0.98(-0.50%) |
Feb 02, 2021 | 193.47 | 197.69 | 193.06 | 195.02 | 2,993,423 | +1.70(+0.88%) |
Feb 01, 2021 | 193.83 | 194.96 | 192.09 | 193.32 | 3,023,905 | +0.08(+0.04%) |
Jan 29, 2021 | 190.70 | 194.69 | 188.84 | 193.24 | 5,596,497 | +0.95(+0.49%) |
Jan 28, 2021 | 193.97 | 195.58 | 190.72 | 192.29 | 5,808,969 | -0.17(-0.09%) |
Jan 27, 2021 | 197.47 | 198.18 | 192.46 | 192.46 | 5,873,145 | -7.79(-3.89%) |
Jan 26, 2021 | 197.58 | 200.37 | 197.26 | 200.25 | 3,099,640 | +1.90(+0.96%) |
Jan 25, 2021 | 197.31 | 199.01 | 195.77 | 198.35 | 2,812,939 | -0.04(-0.02%) |
Jan 22, 2021 | 197.58 | 199.09 | 196.33 | 198.39 | 2,362,375 | -0.14(-0.07%) |
Jan 21, 2021 | 199.02 | 200.79 | 198.33 | 198.53 | 2,877,036 | -0.09(-0.05%) |
Jan 20, 2021 | 195.38 | 199.35 | 194.90 | 198.62 | 4,383,426 | +4.22(+2.17%) |
Jan 19, 2021 | 195.88 | 196.18 | 193.28 | 194.40 | 3,581,925 | -0.76(-0.39%) |
Jan 15, 2021 | 193.36 | 195.90 | 192.85 | 195.16 | 3,865,264 | +1.31(+0.68%) |
Jan 14, 2021 | 197.20 | 197.73 | 193.39 | 193.85 | 3,936,723 | -3.34(-1.69%) |
Jan 13, 2021 | 196.09 | 198.16 | 196.08 | 197.19 | 2,226,181 | +0.46(+0.23%) |
Jan 12, 2021 | 198.68 | 199.27 | 196.12 | 196.73 | 3,173,917 | -2.45(-1.23%) |
Jan 11, 2021 | 199.98 | 200.94 | 198.15 | 199.18 | 2,737,729 | -1.52(-0.76%) |
Jan 08, 2021 | 197.94 | 200.94 | 197.32 | 200.70 | 2,838,528 | +3.62(+1.83%) |
Jan 07, 2021 | 198.24 | 198.24 | 195.77 | 197.09 | 3,379,040 | +0.91(+0.46%) |
Jan 06, 2021 | 196.46 | 196.84 | 194.34 | 196.18 | 3,315,841 | -0.45(-0.23%) |
Jan 05, 2021 | 195.41 | 197.06 | 194.89 | 196.62 | 2,768,483 | +1.17(+0.60%) |