Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 238.11 | 245.23 | 237.27 | 242.84 | 7,631,198 | +6.30(+2.66%) |
Mar 30, 2021 | 236.88 | 238.36 | 232.63 | 236.54 | 6,238,219 | +0.87(+0.37%) |
Mar 29, 2021 | 241.58 | 243.20 | 233.61 | 235.67 | 7,509,048 | -5.36(-2.22%) |
Mar 26, 2021 | 233.62 | 241.31 | 232.30 | 241.03 | 8,217,600 | +6.79(+2.90%) |
Mar 25, 2021 | 232.63 | 235.34 | 227.52 | 234.24 | 8,844,196 | -0.03(-0.01%) |
Mar 24, 2021 | 244.49 | 244.97 | 233.76 | 234.27 | 6,093,833 | -9.50(-3.90%) |
Mar 23, 2021 | 245.55 | 246.84 | 242.25 | 243.77 | 5,091,461 | -0.61(-0.25%) |
Mar 22, 2021 | 242.03 | 246.95 | 240.85 | 244.38 | 5,789,061 | +3.10(+1.28%) |
Mar 19, 2021 | 239.63 | 243.15 | 237.13 | 241.28 | 10,555,100 | +2.87(+1.20%) |
Mar 18, 2021 | 246.46 | 247.27 | 237.80 | 238.41 | 9,324,729 | -13.06(-5.19%) |
Mar 17, 2021 | 245.84 | 254.46 | 242.90 | 251.47 | 6,335,821 | +2.16(+0.87%) |
Mar 16, 2021 | 253.42 | 254.78 | 247.55 | 249.31 | 7,366,466 | -0.67(-0.27%) |
Mar 15, 2021 | 251.42 | 252.00 | 246.79 | 249.98 | 7,059,559 | -0.37(-0.15%) |
Mar 12, 2021 | 249.49 | 251.55 | 244.30 | 250.35 | 7,609,600 | -3.48(-1.37%) |
Mar 11, 2021 | 247.12 | 254.92 | 246.53 | 253.83 | 9,219,322 | +11.76(+4.86%) |
Mar 10, 2021 | 248.09 | 249.96 | 241.27 | 242.07 | 9,499,839 | +0.31(+0.13%) |
Mar 09, 2021 | 240.98 | 244.44 | 236.04 | 241.76 | 12,050,129 | +15.67(+6.93%) |
Mar 08, 2021 | 239.00 | 241.33 | 225.65 | 226.09 | 13,326,278 | -12.96(-5.42%) |
Mar 05, 2021 | 243.12 | 243.75 | 223.09 | 239.05 | 16,830,200 | -0.02(-0.01%) |
Mar 04, 2021 | 251.76 | 254.80 | 232.27 | 239.07 | 18,841,276 | -15.99(-6.27%) |
Mar 03, 2021 | 265.02 | 267.66 | 253.25 | 255.06 | 10,815,185 | -14.13(-5.25%) |
Mar 02, 2021 | 275.96 | 277.50 | 268.91 | 269.19 | 8,471,190 | -4.44(-1.62%) |
Mar 01, 2021 | 268.89 | 274.54 | 265.72 | 273.63 | 10,535,833 | +13.78(+5.30%) |
Feb 26, 2021 | 257.45 | 261.86 | 253.11 | 259.85 | 11,915,200 | +5.91(+2.33%) |
Feb 25, 2021 | 262.76 | 266.00 | 251.42 | 253.94 | 13,347,542 | -12.13(-4.56%) |
Feb 24, 2021 | 266.11 | 268.67 | 259.10 | 266.07 | 10,829,906 | +1.07(+0.40%) |
Feb 23, 2021 | 259.69 | 267.25 | 252.56 | 265.00 | 20,425,908 | -8.85(-3.23%) |
Feb 22, 2021 | 281.42 | 285.00 | 273.29 | 273.85 | 13,084,090 | -13.07(-4.56%) |
Feb 19, 2021 | 292.12 | 293.94 | 285.46 | 286.92 | 9,413,800 | -3.89(-1.34%) |
Feb 18, 2021 | 291.13 | 292.97 | 285.03 | 290.81 | 9,694,907 | -6.39(-2.15%) |
Feb 17, 2021 | 297.68 | 301.50 | 290.56 | 297.20 | 9,867,474 | -7.59(-2.49%) |
Feb 16, 2021 | 306.40 | 309.14 | 298.18 | 304.79 | 13,584,503 | +6.42(+2.15%) |
Feb 12, 2021 | 292.64 | 299.34 | 289.32 | 298.37 | 11,882,100 | +13.34(+4.68%) |
Feb 11, 2021 | 287.33 | 302.10 | 281.60 | 285.03 | 21,288,362 | +1.85(+0.65%) |
Feb 10, 2021 | 285.10 | 286.08 | 278.40 | 283.18 | 9,343,597 | -1.02(-0.36%) |
Feb 09, 2021 | 280.38 | 286.89 | 276.51 | 284.20 | 8,683,609 | +2.03(+0.72%) |
Feb 08, 2021 | 276.88 | 282.70 | 274.62 | 282.17 | 10,065,028 | +12.73(+4.72%) |
Feb 05, 2021 | 268.61 | 270.00 | 264.71 | 269.44 | 7,978,500 | -0.99(-0.37%) |
Feb 04, 2021 | 265.34 | 274.94 | 260.85 | 270.43 | 23,819,144 | +18.53(+7.36%) |
Feb 03, 2021 | 253.96 | 254.32 | 247.39 | 251.90 | 13,336,557 | +2.80(+1.12%) |
Feb 02, 2021 | 243.61 | 250.19 | 240.53 | 249.10 | 7,050,598 | +7.25(+3.00%) |
Feb 01, 2021 | 238.37 | 244.14 | 235.40 | 241.85 | 7,779,690 | +7.54(+3.22%) |
Jan 29, 2021 | 239.13 | 240.87 | 232.66 | 234.31 | 9,805,800 | -3.48(-1.46%) |
Jan 28, 2021 | 235.00 | 241.55 | 232.21 | 237.79 | 8,278,668 | +7.85(+3.41%) |
Jan 27, 2021 | 234.70 | 235.40 | 225.00 | 229.94 | 11,768,446 | -11.06(-4.59%) |
Jan 26, 2021 | 246.90 | 248.76 | 240.03 | 241.00 | 7,871,814 | -6.75(-2.72%) |
Jan 25, 2021 | 253.80 | 254.39 | 242.22 | 247.75 | 8,495,904 | -4.25(-1.69%) |
Jan 22, 2021 | 246.65 | 254.39 | 246.20 | 252.00 | 7,800,500 | +3.36(+1.35%) |
Jan 21, 2021 | 246.67 | 250.37 | 243.58 | 248.64 | 10,323,536 | +4.38(+1.79%) |
Jan 20, 2021 | 248.85 | 249.65 | 244.14 | 244.26 | 5,779,655 | -2.99(-1.21%) |
Jan 19, 2021 | 243.30 | 248.74 | 241.00 | 247.25 | 7,423,398 | +7.46(+3.11%) |
Jan 15, 2021 | 242.25 | 244.56 | 235.03 | 239.79 | 8,373,300 | -2.27(-0.94%) |
Jan 14, 2021 | 246.87 | 249.85 | 241.54 | 242.06 | 6,972,954 | -2.84(-1.16%) |
Jan 13, 2021 | 236.57 | 247.44 | 236.54 | 244.90 | 7,346,370 | +7.26(+3.06%) |
Jan 12, 2021 | 237.62 | 238.80 | 233.83 | 237.64 | 4,136,570 | +0.14(+0.06%) |
Jan 11, 2021 | 238.04 | 240.84 | 234.09 | 237.50 | 5,067,373 | -4.96(-2.05%) |
Jan 08, 2021 | 237.43 | 242.91 | 236.07 | 242.46 | 6,767,700 | +7.42(+3.16%) |
Jan 07, 2021 | 229.46 | 235.60 | 229.22 | 235.04 | 7,099,348 | +8.21(+3.62%) |
Jan 06, 2021 | 228.94 | 232.49 | 225.70 | 226.83 | 9,204,754 | -8.08(-3.44%) |
Jan 05, 2021 | 230.47 | 235.64 | 229.80 | 234.91 | 5,036,950 | +2.99(+1.29%) |