Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 205.67 | 207.02 | 203.86 | 205.01 | 3,490,473 | -0.67(-0.33%) |
Mar 30, 2021 | 205.80 | 207.81 | 205.13 | 205.68 | 2,797,220 | -1.72(-0.83%) |
Mar 29, 2021 | 207.23 | 208.30 | 204.85 | 207.40 | 2,450,462 | +0.06(+0.03%) |
Mar 26, 2021 | 201.99 | 207.61 | 201.60 | 207.34 | 3,928,292 | +6.35(+3.16%) |
Mar 25, 2021 | 197.68 | 201.40 | 197.02 | 200.99 | 2,890,892 | +2.97(+1.50%) |
Mar 24, 2021 | 193.47 | 200.72 | 193.47 | 198.02 | 3,487,747 | +4.51(+2.33%) |
Mar 23, 2021 | 192.78 | 195.82 | 192.07 | 193.51 | 3,935,384 | +1.66(+0.86%) |
Mar 22, 2021 | 195.40 | 196.26 | 190.47 | 191.86 | 6,300,252 | -4.21(-2.15%) |
Mar 19, 2021 | 200.38 | 200.47 | 194.59 | 196.07 | 7,531,359 | -4.24(-2.12%) |
Mar 18, 2021 | 196.66 | 202.50 | 196.66 | 200.31 | 3,081,984 | +2.85(+1.44%) |
Mar 17, 2021 | 196.66 | 199.26 | 195.16 | 197.47 | 3,004,592 | +0.56(+0.28%) |
Mar 16, 2021 | 198.23 | 198.28 | 194.31 | 196.91 | 2,995,367 | -0.90(-0.46%) |
Mar 15, 2021 | 199.28 | 199.87 | 195.29 | 197.81 | 3,097,573 | -1.32(-0.66%) |
Mar 12, 2021 | 200.78 | 202.30 | 198.97 | 199.13 | 2,495,473 | -0.40(-0.20%) |
Mar 11, 2021 | 199.81 | 201.41 | 198.28 | 199.53 | 2,766,793 | +1.30(+0.66%) |
Mar 10, 2021 | 197.45 | 200.14 | 196.61 | 198.23 | 2,972,319 | +1.32(+0.67%) |
Mar 09, 2021 | 197.23 | 199.95 | 196.47 | 196.91 | 3,025,192 | +0.75(+0.38%) |
Mar 08, 2021 | 195.86 | 200.61 | 195.48 | 196.15 | 3,298,591 | +1.10(+0.56%) |
Mar 05, 2021 | 188.81 | 195.47 | 186.62 | 195.06 | 3,426,639 | +8.03(+4.29%) |
Mar 04, 2021 | 191.59 | 192.26 | 184.71 | 187.03 | 3,447,475 | -4.79(-2.50%) |
Mar 03, 2021 | 194.70 | 195.17 | 191.60 | 191.82 | 2,480,685 | -2.86(-1.47%) |
Mar 02, 2021 | 194.91 | 195.92 | 192.84 | 194.68 | 2,488,257 | +0.11(+0.06%) |
Mar 01, 2021 | 194.00 | 196.81 | 193.25 | 194.56 | 4,427,578 | +2.99(+1.56%) |
Feb 26, 2021 | 195.52 | 195.52 | 191.47 | 191.57 | 3,986,456 | -2.52(-1.30%) |
Feb 25, 2021 | 195.12 | 196.15 | 193.37 | 194.09 | 4,462,016 | -1.40(-0.72%) |
Feb 24, 2021 | 191.05 | 197.16 | 190.24 | 195.49 | 2,543,789 | +3.88(+2.02%) |
Feb 23, 2021 | 191.67 | 192.65 | 189.50 | 191.61 | 2,891,900 | +0.12(+0.06%) |
Feb 22, 2021 | 191.78 | 194.77 | 191.35 | 191.49 | 2,998,182 | -2.06(-1.07%) |
Feb 19, 2021 | 192.61 | 195.87 | 192.48 | 193.56 | 3,370,735 | +1.85(+0.97%) |
Feb 18, 2021 | 193.71 | 194.23 | 189.02 | 191.71 | 3,846,969 | -3.86(-1.97%) |
Feb 17, 2021 | 197.43 | 198.02 | 194.25 | 195.57 | 3,491,841 | -2.55(-1.29%) |
Feb 16, 2021 | 197.77 | 199.45 | 194.85 | 198.12 | 3,171,466 | +0.77(+0.39%) |
Feb 12, 2021 | 190.92 | 197.85 | 190.92 | 197.35 | 3,584,160 | +5.49(+2.86%) |
Feb 11, 2021 | 189.90 | 192.46 | 189.20 | 191.86 | 2,870,865 | +3.45(+1.83%) |
Feb 10, 2021 | 190.66 | 190.90 | 187.67 | 188.41 | 1,907,639 | -1.06(-0.56%) |
Feb 09, 2021 | 189.28 | 190.35 | 187.51 | 189.47 | 1,648,882 | +0.49(+0.26%) |
Feb 08, 2021 | 190.08 | 190.08 | 187.13 | 188.99 | 2,155,152 | -0.07(-0.04%) |
Feb 05, 2021 | 191.24 | 192.28 | 188.74 | 189.06 | 2,264,834 | -0.23(-0.12%) |
Feb 04, 2021 | 189.60 | 191.33 | 188.30 | 189.29 | 2,756,523 | +0.08(+0.04%) |
Feb 03, 2021 | 189.93 | 190.64 | 188.74 | 189.21 | 1,870,238 | -1.45(-0.76%) |
Feb 02, 2021 | 185.67 | 191.77 | 185.21 | 190.66 | 4,011,553 | +6.79(+3.69%) |
Feb 01, 2021 | 184.08 | 185.83 | 183.57 | 183.87 | 2,407,202 | +1.05(+0.57%) |
Jan 29, 2021 | 184.69 | 185.91 | 182.18 | 182.83 | 3,789,053 | -3.54(-1.90%) |
Jan 28, 2021 | 182.75 | 189.78 | 180.95 | 186.37 | 3,679,164 | +6.44(+3.58%) |
Jan 27, 2021 | 181.49 | 184.06 | 178.82 | 179.92 | 4,094,156 | -5.30(-2.86%) |
Jan 26, 2021 | 191.94 | 191.94 | 184.62 | 185.22 | 4,176,564 | -5.93(-3.10%) |
Jan 25, 2021 | 189.95 | 191.79 | 186.21 | 191.15 | 5,200,852 | -0.62(-0.32%) |
Jan 22, 2021 | 192.22 | 193.50 | 188.17 | 191.77 | 4,634,113 | -0.71(-0.37%) |
Jan 21, 2021 | 194.43 | 200.82 | 192.47 | 192.48 | 6,851,235 | -9.52(-4.71%) |
Jan 20, 2021 | 200.99 | 202.26 | 199.72 | 202.00 | 3,497,072 | +2.69(+1.35%) |
Jan 19, 2021 | 202.03 | 202.59 | 199.18 | 199.32 | 3,068,717 | -1.22(-0.61%) |
Jan 15, 2021 | 198.60 | 201.39 | 197.44 | 200.54 | 2,511,418 | +0.41(+0.20%) |
Jan 14, 2021 | 201.79 | 201.95 | 199.72 | 200.13 | 1,857,745 | -0.42(-0.21%) |
Jan 13, 2021 | 201.45 | 202.76 | 199.39 | 200.55 | 1,583,445 | -1.88(-0.93%) |
Jan 12, 2021 | 200.97 | 204.09 | 198.00 | 202.43 | 3,484,311 | +1.19(+0.59%) |
Jan 11, 2021 | 203.85 | 204.60 | 200.86 | 201.23 | 3,207,357 | -1.36(-0.67%) |
Jan 08, 2021 | 201.84 | 204.87 | 200.90 | 202.59 | 4,237,073 | +5.65(+2.87%) |
Jan 07, 2021 | 194.99 | 197.53 | 193.61 | 196.95 | 2,185,061 | +2.70(+1.39%) |
Jan 06, 2021 | 190.31 | 195.92 | 189.92 | 194.24 | 2,713,604 | +3.98(+2.09%) |
Jan 05, 2021 | 187.85 | 191.12 | 187.81 | 190.26 | 2,297,630 | +2.31(+1.23%) |