Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 237.48 | 239.07 | 232.53 | 235.89 | 191,973 | -3.40(-1.42%) |
Mar 30, 2021 | 235.32 | 240.70 | 234.92 | 239.30 | 131,079 | +6.17(+2.65%) |
Mar 29, 2021 | 242.06 | 245.06 | 229.05 | 233.13 | 226,781 | -8.96(-3.70%) |
Mar 26, 2021 | 243.50 | 244.39 | 233.91 | 242.09 | 165,332 | +3.34(+1.40%) |
Mar 25, 2021 | 223.87 | 240.46 | 222.69 | 238.75 | 201,862 | +11.90(+5.24%) |
Mar 24, 2021 | 238.79 | 241.17 | 226.84 | 226.85 | 192,422 | -6.56(-2.81%) |
Mar 23, 2021 | 236.80 | 243.47 | 231.97 | 233.41 | 233,833 | -6.25(-2.61%) |
Mar 22, 2021 | 246.76 | 246.76 | 237.99 | 239.66 | 169,519 | -9.45(-3.79%) |
Mar 19, 2021 | 245.71 | 251.98 | 238.66 | 249.12 | 276,657 | +1.99(+0.80%) |
Mar 18, 2021 | 253.21 | 257.17 | 244.53 | 247.13 | 190,204 | -6.71(-2.64%) |
Mar 17, 2021 | 247.40 | 255.97 | 243.91 | 253.84 | 178,178 | +5.47(+2.20%) |
Mar 16, 2021 | 262.21 | 262.21 | 246.97 | 248.37 | 193,502 | -11.44(-4.40%) |
Mar 15, 2021 | 250.08 | 261.25 | 245.54 | 259.81 | 283,405 | +14.59(+5.95%) |
Mar 12, 2021 | 241.94 | 247.72 | 241.94 | 245.22 | 302,005 | +2.49(+1.03%) |
Mar 11, 2021 | 245.62 | 247.69 | 238.60 | 242.73 | 204,773 | +0.15(+0.06%) |
Mar 10, 2021 | 249.02 | 253.19 | 234.59 | 242.58 | 178,563 | -6.99(-2.80%) |
Mar 09, 2021 | 250.98 | 251.68 | 242.61 | 249.57 | 186,516 | +0.04(+0.02%) |
Mar 08, 2021 | 241.62 | 254.07 | 238.61 | 249.53 | 218,962 | +13.63(+5.78%) |
Mar 05, 2021 | 239.37 | 239.37 | 221.61 | 235.90 | 184,679 | +0.04(+0.02%) |
Mar 04, 2021 | 241.89 | 243.62 | 224.91 | 235.86 | 179,109 | -6.31(-2.61%) |
Mar 03, 2021 | 246.12 | 253.53 | 241.03 | 242.18 | 213,597 | -1.58(-0.65%) |
Mar 02, 2021 | 242.48 | 245.09 | 236.83 | 243.75 | 128,952 | +0.00(+0.00%) |
Mar 01, 2021 | 248.87 | 250.30 | 240.25 | 243.75 | 157,062 | +0.00(+0.00%) |
Feb 26, 2021 | 241.53 | 247.79 | 235.37 | 243.75 | 99,116 | +3.36(+1.40%) |
Feb 25, 2021 | 251.24 | 251.30 | 236.32 | 240.39 | 111,660 | -7.98(-3.21%) |
Feb 24, 2021 | 238.22 | 251.29 | 235.58 | 248.37 | 209,289 | +11.96(+5.06%) |
Feb 23, 2021 | 240.77 | 244.29 | 230.48 | 236.41 | 194,721 | -2.75(-1.15%) |
Feb 22, 2021 | 234.77 | 248.40 | 231.47 | 239.16 | 210,231 | +4.52(+1.93%) |
Feb 19, 2021 | 222.00 | 235.81 | 221.05 | 234.64 | 196,060 | +12.84(+5.79%) |
Feb 18, 2021 | 215.54 | 222.21 | 213.27 | 221.80 | 149,424 | +5.61(+2.59%) |
Feb 17, 2021 | 205.66 | 216.49 | 205.66 | 216.19 | 99,654 | +7.95(+3.82%) |
Feb 16, 2021 | 208.84 | 210.16 | 202.51 | 208.24 | 109,003 | +0.67(+0.32%) |
Feb 12, 2021 | 208.12 | 209.89 | 205.31 | 207.57 | 87,528 | -0.65(-0.31%) |
Feb 11, 2021 | 206.25 | 208.40 | 203.50 | 208.22 | 114,527 | -0.83(-0.40%) |
Feb 10, 2021 | 203.84 | 209.84 | 201.96 | 209.05 | 110,493 | +4.63(+2.26%) |
Feb 09, 2021 | 203.73 | 209.71 | 202.98 | 204.42 | 136,052 | -0.78(-0.38%) |
Feb 08, 2021 | 207.51 | 207.51 | 202.72 | 205.21 | 204,666 | -1.14(-0.55%) |
Feb 05, 2021 | 208.88 | 213.78 | 202.78 | 206.35 | 285,555 | -5.69(-2.68%) |
Feb 04, 2021 | 193.11 | 213.85 | 193.11 | 212.04 | 326,632 | +25.15(+13.46%) |
Feb 03, 2021 | 182.32 | 187.13 | 181.21 | 186.89 | 134,873 | +5.47(+3.02%) |
Feb 02, 2021 | 181.43 | 183.38 | 176.87 | 181.42 | 61,317 | +3.65(+2.05%) |
Feb 01, 2021 | 177.08 | 179.34 | 172.71 | 177.77 | 82,655 | +2.35(+1.34%) |
Jan 29, 2021 | 180.49 | 180.49 | 172.68 | 175.42 | 85,149 | -6.12(-3.37%) |
Jan 28, 2021 | 177.55 | 183.71 | 177.55 | 181.53 | 124,721 | +8.53(+4.93%) |
Jan 27, 2021 | 177.88 | 180.27 | 170.61 | 173.01 | 143,794 | -8.68(-4.78%) |
Jan 26, 2021 | 184.49 | 186.29 | 181.34 | 181.69 | 69,967 | -0.64(-0.35%) |
Jan 25, 2021 | 183.53 | 183.53 | 177.85 | 182.33 | 88,892 | -2.69(-1.45%) |
Jan 22, 2021 | 180.41 | 185.83 | 178.81 | 185.01 | 88,149 | +1.13(+0.62%) |
Jan 21, 2021 | 184.54 | 185.28 | 179.87 | 183.88 | 116,158 | -1.03(-0.55%) |
Jan 20, 2021 | 180.26 | 185.40 | 180.26 | 184.91 | 93,200 | +5.95(+3.33%) |
Jan 19, 2021 | 181.45 | 184.16 | 175.47 | 178.96 | 166,767 | -0.72(-0.40%) |
Jan 15, 2021 | 186.27 | 186.31 | 179.24 | 179.68 | 148,778 | -9.87(-5.21%) |
Jan 14, 2021 | 183.54 | 190.53 | 183.15 | 189.55 | 172,593 | +8.15(+4.49%) |
Jan 13, 2021 | 180.21 | 181.52 | 176.13 | 181.40 | 126,212 | +0.27(+0.15%) |
Jan 12, 2021 | 180.97 | 183.23 | 178.97 | 181.13 | 92,194 | +1.65(+0.92%) |
Jan 11, 2021 | 180.10 | 183.13 | 178.16 | 179.48 | 127,416 | -1.19(-0.66%) |
Jan 08, 2021 | 182.78 | 183.61 | 177.23 | 180.66 | 127,982 | -3.49(-1.90%) |
Jan 07, 2021 | 182.62 | 185.99 | 180.83 | 184.16 | 106,221 | +1.94(+1.07%) |
Jan 06, 2021 | 175.61 | 183.84 | 169.14 | 182.21 | 162,998 | +8.47(+4.87%) |
Jan 05, 2021 | 167.12 | 175.56 | 167.12 | 173.75 | 112,276 | +4.85(+2.87%) |