Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 274.92 | 274.92 | 269.58 | 273.73 | 5,033 | +2.23(+0.82%) |
Mar 30, 2021 | 269.17 | 271.50 | 267.62 | 271.50 | 3,395 | +2.73(+1.02%) |
Mar 29, 2021 | 266.74 | 268.77 | 266.24 | 268.77 | 4,433 | -0.85(-0.31%) |
Mar 26, 2021 | 263.41 | 269.62 | 263.41 | 269.62 | 2,695 | +6.27(+2.38%) |
Mar 25, 2021 | 260.94 | 263.35 | 258.91 | 263.35 | 8,156 | +6.56(+2.55%) |
Mar 24, 2021 | 269.12 | 269.12 | 256.79 | 256.79 | 3,936 | -4.19(-1.60%) |
Mar 23, 2021 | 265.29 | 270.76 | 260.21 | 260.98 | 6,019 | -5.92(-2.22%) |
Mar 22, 2021 | 270.58 | 270.58 | 265.31 | 266.90 | 5,259 | -6.20(-2.27%) |
Mar 19, 2021 | 276.97 | 276.97 | 270.60 | 273.10 | 26,952 | -0.47(-0.17%) |
Mar 18, 2021 | 271.55 | 278.78 | 271.55 | 273.57 | 5,553 | +1.39(+0.51%) |
Mar 17, 2021 | 273.95 | 273.95 | 270.49 | 272.19 | 5,168 | +0.15(+0.06%) |
Mar 16, 2021 | 277.11 | 277.11 | 270.21 | 272.03 | 5,762 | -5.09(-1.84%) |
Mar 15, 2021 | 282.65 | 285.41 | 272.79 | 277.12 | 9,544 | -7.16(-2.52%) |
Mar 12, 2021 | 282.58 | 286.47 | 282.18 | 284.28 | 6,323 | +4.84(+1.73%) |
Mar 11, 2021 | 281.14 | 281.14 | 276.56 | 279.44 | 3,481 | -1.91(-0.68%) |
Mar 10, 2021 | 271.94 | 281.35 | 268.70 | 281.35 | 2,614 | +9.90(+3.65%) |
Mar 09, 2021 | 266.24 | 271.45 | 264.56 | 271.45 | 4,760 | +1.83(+0.68%) |
Mar 08, 2021 | 266.57 | 270.15 | 261.91 | 269.62 | 5,182 | +7.84(+3.00%) |
Mar 05, 2021 | 261.11 | 269.24 | 260.46 | 261.78 | 6,945 | +4.57(+1.78%) |
Mar 04, 2021 | 255.88 | 260.70 | 253.47 | 257.20 | 8,049 | +4.32(+1.71%) |
Mar 03, 2021 | 249.84 | 257.12 | 247.84 | 252.88 | 7,776 | +5.93(+2.40%) |
Mar 02, 2021 | 239.24 | 246.95 | 239.24 | 246.95 | 4,274 | +5.11(+2.11%) |
Mar 01, 2021 | 241.16 | 242.13 | 241.16 | 241.84 | 3,294 | +8.03(+3.43%) |
Feb 26, 2021 | 238.87 | 239.23 | 233.81 | 233.81 | 4,042 | -5.35(-2.24%) |
Feb 25, 2021 | 237.27 | 241.93 | 237.26 | 239.17 | 3,131 | -0.13(-0.05%) |
Feb 24, 2021 | 239.10 | 244.06 | 238.51 | 239.29 | 7,126 | +3.32(+1.41%) |
Feb 23, 2021 | 241.12 | 241.12 | 232.50 | 235.97 | 4,970 | +0.38(+0.16%) |
Feb 22, 2021 | 236.37 | 239.23 | 235.60 | 235.60 | 3,694 | -0.74(-0.31%) |
Feb 19, 2021 | 234.06 | 236.45 | 234.06 | 236.34 | 2,073 | +3.54(+1.52%) |
Feb 18, 2021 | 240.20 | 240.20 | 232.72 | 232.80 | 3,900 | -6.18(-2.59%) |
Feb 17, 2021 | 238.98 | 238.98 | 238.98 | 238.98 | 1,088 | +3.32(+1.41%) |
Feb 16, 2021 | 248.36 | 250.62 | 232.45 | 235.66 | 7,688 | -7.22(-2.97%) |
Feb 12, 2021 | 241.64 | 246.03 | 241.64 | 242.88 | 4,561 | +4.26(+1.79%) |
Feb 11, 2021 | 239.23 | 240.64 | 238.62 | 238.62 | 1,279 | +3.22(+1.37%) |
Feb 10, 2021 | 237.09 | 238.53 | 233.78 | 235.39 | 6,321 | +1.94(+0.83%) |
Feb 09, 2021 | 233.93 | 233.93 | 233.46 | 233.46 | 1,284 | -0.47(-0.20%) |
Feb 08, 2021 | 229.54 | 241.16 | 229.34 | 233.92 | 9,938 | +5.98(+2.62%) |
Feb 05, 2021 | 229.78 | 229.78 | 225.00 | 227.95 | 4,975 | -2.59(-1.13%) |
Feb 04, 2021 | 229.32 | 230.54 | 229.32 | 230.54 | 1,897 | +8.42(+3.79%) |
Feb 03, 2021 | 219.94 | 224.76 | 219.94 | 222.12 | 6,370 | +2.13(+0.97%) |
Feb 02, 2021 | 219.99 | 219.99 | 219.99 | 219.99 | 1,444 | +1.97(+0.90%) |
Feb 01, 2021 | 214.03 | 218.98 | 211.26 | 218.02 | 5,267 | +6.51(+3.08%) |
Jan 29, 2021 | 214.15 | 217.01 | 211.51 | 211.51 | 2,695 | -1.32(-0.62%) |
Jan 28, 2021 | 218.93 | 218.98 | 212.83 | 212.83 | 4,307 | -4.71(-2.16%) |
Jan 27, 2021 | 219.79 | 219.94 | 216.32 | 217.54 | 5,085 | -6.28(-2.81%) |
Jan 26, 2021 | 225.73 | 226.68 | 223.57 | 223.82 | 4,436 | -0.85(-0.38%) |
Jan 25, 2021 | 227.12 | 227.15 | 223.09 | 224.67 | 2,552 | -4.68(-2.04%) |
Jan 22, 2021 | 221.84 | 229.35 | 221.84 | 229.35 | 5,183 | +7.42(+3.34%) |
Jan 21, 2021 | 224.37 | 224.37 | 221.85 | 221.93 | 2,891 | -2.36(-1.05%) |
Jan 20, 2021 | 222.33 | 225.35 | 221.64 | 224.29 | 6,618 | +1.95(+0.88%) |
Jan 19, 2021 | 220.14 | 222.34 | 220.14 | 222.34 | 4,031 | +1.84(+0.84%) |
Jan 15, 2021 | 217.22 | 220.50 | 217.22 | 220.50 | 3,213 | +0.08(+0.03%) |
Jan 14, 2021 | 215.72 | 220.43 | 215.72 | 220.42 | 3,903 | +2.22(+1.02%) |
Jan 13, 2021 | 217.05 | 218.20 | 215.06 | 218.20 | 3,091 | +0.22(+0.10%) |
Jan 12, 2021 | 214.63 | 217.98 | 214.63 | 217.98 | 2,606 | +4.06(+1.90%) |
Jan 11, 2021 | 212.22 | 213.92 | 212.22 | 213.92 | 1,150 | +1.19(+0.56%) |
Jan 08, 2021 | 213.73 | 213.89 | 212.74 | 212.74 | 1,243 | -1.42(-0.66%) |
Jan 07, 2021 | 211.25 | 216.44 | 208.57 | 214.15 | 7,442 | +6.37(+3.06%) |
Jan 06, 2021 | 213.15 | 214.71 | 206.44 | 207.79 | 26,635 | -2.77(-1.32%) |
Jan 05, 2021 | 210.50 | 212.17 | 209.58 | 210.56 | 10,739 | +1.18(+0.56%) |