Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 213.38 | 216.06 | 212.87 | 214.89 | 1,523,314 | +1.90(+0.89%) |
Mar 30, 2021 | 214.75 | 215.49 | 212.37 | 212.99 | 1,272,510 | -3.72(-1.72%) |
Mar 29, 2021 | 213.93 | 218.46 | 212.21 | 216.71 | 1,531,524 | +2.07(+0.96%) |
Mar 26, 2021 | 212.50 | 214.96 | 209.22 | 214.64 | 2,848,400 | +2.28(+1.07%) |
Mar 25, 2021 | 213.16 | 213.60 | 209.71 | 212.36 | 2,292,299 | +0.82(+0.39%) |
Mar 24, 2021 | 213.61 | 214.51 | 209.41 | 211.54 | 1,522,128 | -2.05(-0.96%) |
Mar 23, 2021 | 219.83 | 219.85 | 212.11 | 213.59 | 1,620,675 | -5.23(-2.39%) |
Mar 22, 2021 | 215.84 | 220.33 | 215.25 | 218.82 | 1,934,322 | +2.71(+1.25%) |
Mar 19, 2021 | 214.44 | 216.93 | 213.28 | 216.11 | 2,098,600 | +2.75(+1.29%) |
Mar 18, 2021 | 214.13 | 216.25 | 212.65 | 213.36 | 1,620,745 | -3.72(-1.71%) |
Mar 17, 2021 | 217.16 | 217.88 | 214.15 | 217.08 | 1,195,472 | -1.91(-0.87%) |
Mar 16, 2021 | 220.63 | 220.63 | 216.71 | 218.99 | 1,367,441 | -0.66(-0.30%) |
Mar 15, 2021 | 213.71 | 219.85 | 213.48 | 219.65 | 1,577,824 | +5.32(+2.48%) |
Mar 12, 2021 | 214.34 | 214.90 | 211.26 | 214.33 | 1,162,600 | -0.82(-0.38%) |
Mar 11, 2021 | 214.71 | 217.68 | 214.31 | 215.15 | 1,625,455 | +0.86(+0.40%) |
Mar 10, 2021 | 217.30 | 217.72 | 211.56 | 214.29 | 1,938,590 | +0.25(+0.12%) |
Mar 09, 2021 | 217.29 | 219.13 | 213.86 | 214.04 | 2,276,109 | +0.46(+0.22%) |
Mar 08, 2021 | 212.27 | 219.30 | 211.76 | 213.58 | 3,425,986 | +1.60(+0.75%) |
Mar 05, 2021 | 208.23 | 212.60 | 206.39 | 211.98 | 1,704,800 | +4.19(+2.02%) |
Mar 04, 2021 | 207.30 | 213.10 | 205.85 | 207.79 | 2,271,810 | -0.65(-0.31%) |
Mar 03, 2021 | 212.00 | 213.27 | 208.06 | 208.44 | 2,477,703 | -3.62(-1.71%) |
Mar 02, 2021 | 211.81 | 214.13 | 211.45 | 212.06 | 2,491,337 | +1.68(+0.80%) |
Mar 01, 2021 | 212.68 | 213.69 | 209.38 | 210.38 | 1,844,987 | -2.17(-1.02%) |
Feb 26, 2021 | 214.67 | 215.50 | 209.34 | 212.55 | 3,083,400 | -0.43(-0.20%) |
Feb 25, 2021 | 215.80 | 217.40 | 210.50 | 212.98 | 1,829,499 | -4.06(-1.87%) |
Feb 24, 2021 | 215.82 | 220.41 | 214.72 | 217.04 | 1,773,934 | +0.60(+0.28%) |
Feb 23, 2021 | 215.28 | 217.69 | 211.67 | 216.44 | 2,600,077 | +1.48(+0.69%) |
Feb 22, 2021 | 206.72 | 216.21 | 204.62 | 214.96 | 3,671,455 | +7.94(+3.84%) |
Feb 19, 2021 | 210.00 | 211.73 | 206.79 | 207.02 | 2,231,200 | -2.81(-1.34%) |
Feb 18, 2021 | 213.56 | 213.76 | 209.58 | 209.83 | 2,126,408 | -5.02(-2.34%) |
Feb 17, 2021 | 209.58 | 215.00 | 208.50 | 214.85 | 2,086,741 | +4.58(+2.18%) |
Feb 16, 2021 | 213.72 | 214.41 | 208.61 | 210.27 | 2,509,347 | -3.71(-1.73%) |
Feb 12, 2021 | 210.82 | 214.36 | 210.22 | 213.98 | 1,798,400 | +3.49(+1.66%) |
Feb 11, 2021 | 212.48 | 212.89 | 209.72 | 210.49 | 1,893,138 | -2.04(-0.96%) |
Feb 10, 2021 | 215.98 | 216.30 | 212.02 | 212.53 | 1,861,178 | -1.29(-0.60%) |
Feb 09, 2021 | 214.45 | 215.59 | 212.57 | 213.82 | 1,623,992 | -0.55(-0.26%) |
Feb 08, 2021 | 217.13 | 218.22 | 213.54 | 214.37 | 2,141,020 | -0.89(-0.41%) |
Feb 05, 2021 | 214.50 | 217.55 | 212.26 | 215.26 | 2,740,400 | +1.55(+0.73%) |
Feb 04, 2021 | 213.35 | 214.79 | 211.65 | 213.71 | 2,906,886 | +2.71(+1.28%) |
Feb 03, 2021 | 218.42 | 219.09 | 210.99 | 211.00 | 3,828,198 | -6.33(-2.91%) |
Feb 02, 2021 | 225.80 | 227.90 | 216.14 | 217.33 | 6,286,450 | -14.44(-6.23%) |
Feb 01, 2021 | 231.00 | 232.38 | 226.18 | 231.77 | 1,925,847 | +2.69(+1.17%) |
Jan 29, 2021 | 229.62 | 232.92 | 227.56 | 229.08 | 2,029,400 | -0.96(-0.42%) |
Jan 28, 2021 | 226.80 | 234.96 | 226.57 | 230.04 | 1,593,458 | +4.79(+2.13%) |
Jan 27, 2021 | 232.02 | 234.00 | 224.70 | 225.25 | 2,545,548 | -12.39(-5.21%) |
Jan 26, 2021 | 240.43 | 241.98 | 236.24 | 237.64 | 1,629,202 | -3.67(-1.52%) |
Jan 25, 2021 | 240.99 | 242.99 | 239.05 | 241.31 | 1,828,175 | +3.72(+1.57%) |
Jan 22, 2021 | 237.25 | 241.83 | 236.99 | 237.59 | 1,258,200 | -1.05(-0.44%) |
Jan 21, 2021 | 237.06 | 239.75 | 232.78 | 238.64 | 1,624,015 | +1.94(+0.82%) |
Jan 20, 2021 | 233.29 | 239.36 | 231.18 | 236.70 | 1,608,355 | +4.79(+2.07%) |
Jan 19, 2021 | 227.00 | 233.88 | 223.31 | 231.91 | 2,044,014 | +6.36(+2.82%) |
Jan 15, 2021 | 226.59 | 227.60 | 224.39 | 225.55 | 2,242,100 | -0.57(-0.25%) |
Jan 14, 2021 | 228.22 | 228.40 | 224.70 | 226.12 | 1,727,862 | -0.98(-0.43%) |
Jan 13, 2021 | 230.20 | 231.05 | 226.94 | 227.10 | 1,808,499 | -2.28(-0.99%) |
Jan 12, 2021 | 234.80 | 238.26 | 228.74 | 229.38 | 1,813,127 | -5.26(-2.24%) |
Jan 11, 2021 | 235.58 | 236.47 | 227.38 | 234.64 | 2,263,077 | -2.36(-1.00%) |
Jan 08, 2021 | 233.86 | 237.76 | 233.01 | 237.00 | 1,231,100 | +4.10(+1.76%) |
Jan 07, 2021 | 227.90 | 233.97 | 227.20 | 232.90 | 1,503,807 | +6.25(+2.76%) |
Jan 06, 2021 | 225.10 | 227.51 | 222.31 | 226.65 | 2,306,735 | -1.93(-0.84%) |
Jan 05, 2021 | 228.84 | 229.92 | 225.09 | 228.58 | 1,730,459 | -0.85(-0.37%) |