Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 232.45 | 234.56 | 227.37 | 230.58 | 285,109 | -1.58(-0.68%) |
Mar 30, 2021 | 224.39 | 233.69 | 223.64 | 232.16 | 149,822 | +7.88(+3.51%) |
Mar 29, 2021 | 227.07 | 231.61 | 220.52 | 224.28 | 204,850 | -2.81(-1.24%) |
Mar 26, 2021 | 217.50 | 227.80 | 216.36 | 227.09 | 204,600 | +11.01(+5.10%) |
Mar 25, 2021 | 211.51 | 218.60 | 207.07 | 216.08 | 191,792 | +5.63(+2.68%) |
Mar 24, 2021 | 212.64 | 215.55 | 210.18 | 210.45 | 139,534 | +0.05(+0.02%) |
Mar 23, 2021 | 213.23 | 218.12 | 209.02 | 210.40 | 119,633 | -5.52(-2.56%) |
Mar 22, 2021 | 221.20 | 221.81 | 213.75 | 215.92 | 108,599 | -3.00(-1.37%) |
Mar 19, 2021 | 223.21 | 223.21 | 217.95 | 218.92 | 317,400 | -4.43(-1.98%) |
Mar 18, 2021 | 225.25 | 229.87 | 222.01 | 223.35 | 112,082 | -3.19(-1.41%) |
Mar 17, 2021 | 225.71 | 226.90 | 221.18 | 226.54 | 127,580 | +0.78(+0.35%) |
Mar 16, 2021 | 229.18 | 229.35 | 224.04 | 225.76 | 163,584 | -2.54(-1.11%) |
Mar 15, 2021 | 219.49 | 228.55 | 218.26 | 228.30 | 212,128 | +9.55(+4.37%) |
Mar 12, 2021 | 217.38 | 219.20 | 213.38 | 218.75 | 228,400 | +1.18(+0.54%) |
Mar 11, 2021 | 222.25 | 222.99 | 215.29 | 217.57 | 239,784 | -2.31(-1.05%) |
Mar 10, 2021 | 221.10 | 221.80 | 217.60 | 219.88 | 147,506 | +1.27(+0.58%) |
Mar 09, 2021 | 213.37 | 221.68 | 212.39 | 218.61 | 188,125 | +8.57(+4.08%) |
Mar 08, 2021 | 205.50 | 215.85 | 204.41 | 210.04 | 227,885 | +4.80(+2.34%) |
Mar 05, 2021 | 212.17 | 213.63 | 200.68 | 205.24 | 366,900 | -3.72(-1.78%) |
Mar 04, 2021 | 218.63 | 223.29 | 204.77 | 208.96 | 359,029 | -14.39(-6.44%) |
Mar 03, 2021 | 216.05 | 227.27 | 214.19 | 223.35 | 391,061 | +8.91(+4.16%) |
Mar 02, 2021 | 207.87 | 217.16 | 207.82 | 214.44 | 205,657 | +4.53(+2.16%) |
Mar 01, 2021 | 204.18 | 210.44 | 203.22 | 209.91 | 175,212 | +9.38(+4.68%) |
Feb 26, 2021 | 203.80 | 207.19 | 197.67 | 200.53 | 262,100 | -2.57(-1.27%) |
Feb 25, 2021 | 208.12 | 211.99 | 202.19 | 203.10 | 200,336 | -5.36(-2.57%) |
Feb 24, 2021 | 206.78 | 210.62 | 204.33 | 208.46 | 131,614 | +3.62(+1.77%) |
Feb 23, 2021 | 205.84 | 206.55 | 200.87 | 204.84 | 284,449 | -5.35(-2.55%) |
Feb 22, 2021 | 210.30 | 213.33 | 207.85 | 210.19 | 133,542 | -2.32(-1.09%) |
Feb 19, 2021 | 207.39 | 214.24 | 207.39 | 212.51 | 285,100 | +6.24(+3.03%) |
Feb 18, 2021 | 207.12 | 208.15 | 203.06 | 206.27 | 144,772 | -1.01(-0.49%) |
Feb 17, 2021 | 200.56 | 210.00 | 200.56 | 207.28 | 228,248 | -5.07(-2.39%) |
Feb 16, 2021 | 207.63 | 214.57 | 206.93 | 212.35 | 265,518 | +6.40(+3.11%) |
Feb 12, 2021 | 200.00 | 207.21 | 195.56 | 205.95 | 242,500 | +5.14(+2.56%) |
Feb 11, 2021 | 203.55 | 206.55 | 197.62 | 200.81 | 205,416 | -1.34(-0.66%) |
Feb 10, 2021 | 204.33 | 206.36 | 196.87 | 202.15 | 170,027 | -0.94(-0.46%) |
Feb 09, 2021 | 199.91 | 204.53 | 194.30 | 203.09 | 196,669 | +5.07(+2.56%) |
Feb 08, 2021 | 188.62 | 199.88 | 188.23 | 198.02 | 301,978 | +10.37(+5.53%) |
Feb 05, 2021 | 188.94 | 189.27 | 185.00 | 187.65 | 188,900 | +0.23(+0.12%) |
Feb 04, 2021 | 180.32 | 187.44 | 179.50 | 187.42 | 182,584 | +7.95(+4.43%) |
Feb 03, 2021 | 187.90 | 190.12 | 178.40 | 179.47 | 184,887 | -8.51(-4.53%) |
Feb 02, 2021 | 186.04 | 190.68 | 184.12 | 187.98 | 155,174 | +4.63(+2.53%) |
Feb 01, 2021 | 177.79 | 184.39 | 175.24 | 183.35 | 188,557 | +6.60(+3.73%) |
Jan 29, 2021 | 178.93 | 179.62 | 175.72 | 176.75 | 189,300 | -3.83(-2.12%) |
Jan 28, 2021 | 177.29 | 183.51 | 174.68 | 180.58 | 270,108 | +6.32(+3.63%) |
Jan 27, 2021 | 179.11 | 180.25 | 171.16 | 174.26 | 307,777 | -8.58(-4.69%) |
Jan 26, 2021 | 195.12 | 195.26 | 182.74 | 182.84 | 187,640 | -10.72(-5.54%) |
Jan 25, 2021 | 193.52 | 196.20 | 191.28 | 193.56 | 153,102 | -1.32(-0.68%) |
Jan 22, 2021 | 195.78 | 198.62 | 191.64 | 194.88 | 192,300 | -2.72(-1.38%) |
Jan 21, 2021 | 201.43 | 203.57 | 196.66 | 197.60 | 141,558 | -2.58(-1.29%) |
Jan 20, 2021 | 198.33 | 200.89 | 195.00 | 200.18 | 147,514 | +3.54(+1.80%) |
Jan 19, 2021 | 197.09 | 200.48 | 195.50 | 196.64 | 179,506 | +2.34(+1.20%) |
Jan 15, 2021 | 190.86 | 195.24 | 186.18 | 194.30 | 192,500 | +1.53(+0.79%) |
Jan 14, 2021 | 188.94 | 194.33 | 187.95 | 192.77 | 141,879 | +5.61(+3.00%) |
Jan 13, 2021 | 193.37 | 194.72 | 185.42 | 187.16 | 188,371 | -6.39(-3.30%) |
Jan 12, 2021 | 191.90 | 194.99 | 189.87 | 193.55 | 109,078 | +2.18(+1.14%) |
Jan 11, 2021 | 191.32 | 194.20 | 189.68 | 191.37 | 217,497 | -1.77(-0.92%) |
Jan 08, 2021 | 194.12 | 197.40 | 191.35 | 193.14 | 156,800 | -0.75(-0.39%) |
Jan 07, 2021 | 188.00 | 194.85 | 187.24 | 193.89 | 161,033 | +6.88(+3.68%) |
Jan 06, 2021 | 181.16 | 187.63 | 179.47 | 187.01 | 337,418 | +6.15(+3.40%) |
Jan 05, 2021 | 179.42 | 183.30 | 178.45 | 180.86 | 153,972 | +0.93(+0.52%) |