Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 212.98 | 214.81 | 208.51 | 210.66 | 327,621 | -2.49(-1.17%) |
Mar 30, 2021 | 213.72 | 215.00 | 210.22 | 213.15 | 173,372 | -0.75(-0.35%) |
Mar 29, 2021 | 214.14 | 216.49 | 210.00 | 213.90 | 179,249 | -0.60(-0.28%) |
Mar 26, 2021 | 208.47 | 214.85 | 203.94 | 214.50 | 204,100 | +7.43(+3.59%) |
Mar 25, 2021 | 206.83 | 209.86 | 201.02 | 207.07 | 217,381 | +0.16(+0.08%) |
Mar 24, 2021 | 216.85 | 217.45 | 206.30 | 206.91 | 205,635 | -8.79(-4.08%) |
Mar 23, 2021 | 213.97 | 218.37 | 212.50 | 215.70 | 284,866 | +2.33(+1.09%) |
Mar 22, 2021 | 209.89 | 213.76 | 208.35 | 213.37 | 192,808 | +4.07(+1.94%) |
Mar 19, 2021 | 207.17 | 218.23 | 206.45 | 209.30 | 951,600 | +1.34(+0.64%) |
Mar 18, 2021 | 214.23 | 214.23 | 206.84 | 207.96 | 410,066 | -7.08(-3.29%) |
Mar 17, 2021 | 228.12 | 228.12 | 213.64 | 215.04 | 578,940 | -17.50(-7.53%) |
Mar 16, 2021 | 233.57 | 235.41 | 228.80 | 232.54 | 182,071 | -1.03(-0.44%) |
Mar 15, 2021 | 226.13 | 233.67 | 225.77 | 233.57 | 178,115 | +6.41(+2.82%) |
Mar 12, 2021 | 225.00 | 227.22 | 222.29 | 227.16 | 115,600 | +2.09(+0.93%) |
Mar 11, 2021 | 229.39 | 231.92 | 221.39 | 225.07 | 199,557 | -4.15(-1.81%) |
Mar 10, 2021 | 228.63 | 231.16 | 226.81 | 229.22 | 135,462 | +0.83(+0.36%) |
Mar 09, 2021 | 234.83 | 238.53 | 227.76 | 228.39 | 210,108 | -4.79(-2.05%) |
Mar 08, 2021 | 226.30 | 234.91 | 224.01 | 233.18 | 219,083 | +7.48(+3.31%) |
Mar 05, 2021 | 221.07 | 231.44 | 220.02 | 225.70 | 349,200 | +5.18(+2.35%) |
Mar 04, 2021 | 217.85 | 222.97 | 217.01 | 220.52 | 224,094 | +2.75(+1.26%) |
Mar 03, 2021 | 217.11 | 224.55 | 215.06 | 217.77 | 259,470 | +1.57(+0.73%) |
Mar 02, 2021 | 218.86 | 220.55 | 215.63 | 216.20 | 186,988 | -3.62(-1.65%) |
Mar 01, 2021 | 219.03 | 220.92 | 215.81 | 219.82 | 267,896 | +3.02(+1.39%) |
Feb 26, 2021 | 220.19 | 223.16 | 215.34 | 216.80 | 217,100 | -4.39(-1.98%) |
Feb 25, 2021 | 229.62 | 232.16 | 220.46 | 221.19 | 135,431 | -8.38(-3.65%) |
Feb 24, 2021 | 228.58 | 229.97 | 223.69 | 229.57 | 150,600 | +1.44(+0.63%) |
Feb 23, 2021 | 230.39 | 232.43 | 225.22 | 228.13 | 180,848 | -4.61(-1.98%) |
Feb 22, 2021 | 228.21 | 234.37 | 227.08 | 232.74 | 603,507 | +2.66(+1.16%) |
Feb 19, 2021 | 225.42 | 230.44 | 223.00 | 230.08 | 151,900 | +4.55(+2.02%) |
Feb 18, 2021 | 220.19 | 226.07 | 218.85 | 225.53 | 146,374 | +4.01(+1.81%) |
Feb 17, 2021 | 221.11 | 224.94 | 217.43 | 221.52 | 214,690 | -0.88(-0.40%) |
Feb 16, 2021 | 227.65 | 228.12 | 222.38 | 222.40 | 149,655 | -4.90(-2.16%) |
Feb 12, 2021 | 226.16 | 230.05 | 224.06 | 227.30 | 183,300 | -0.24(-0.11%) |
Feb 11, 2021 | 233.26 | 233.94 | 226.74 | 227.54 | 128,028 | -4.18(-1.80%) |
Feb 10, 2021 | 230.25 | 232.99 | 227.29 | 231.72 | 295,204 | +1.45(+0.63%) |
Feb 09, 2021 | 231.44 | 234.80 | 227.53 | 230.27 | 230,394 | +0.33(+0.14%) |
Feb 08, 2021 | 231.45 | 233.54 | 229.00 | 229.94 | 214,113 | +0.55(+0.24%) |
Feb 05, 2021 | 231.48 | 234.50 | 227.02 | 229.39 | 218,200 | -0.63(-0.27%) |
Feb 04, 2021 | 234.35 | 238.01 | 228.12 | 230.02 | 196,065 | -3.66(-1.57%) |
Feb 03, 2021 | 238.99 | 241.37 | 232.75 | 233.68 | 199,952 | -5.30(-2.22%) |
Feb 02, 2021 | 245.97 | 248.09 | 237.03 | 238.98 | 224,688 | -6.28(-2.56%) |
Feb 01, 2021 | 247.96 | 248.26 | 244.13 | 245.26 | 258,704 | +1.01(+0.41%) |
Jan 29, 2021 | 252.08 | 254.23 | 242.72 | 244.25 | 444,500 | -4.32(-1.74%) |
Jan 28, 2021 | 260.17 | 262.88 | 238.65 | 248.57 | 320,317 | -14.32(-5.45%) |
Jan 27, 2021 | 240.06 | 265.97 | 240.06 | 262.89 | 651,134 | +14.71(+5.93%) |
Jan 26, 2021 | 245.54 | 248.88 | 239.57 | 248.18 | 231,056 | +3.19(+1.30%) |
Jan 25, 2021 | 235.75 | 245.91 | 234.96 | 244.99 | 214,537 | +10.18(+4.34%) |
Jan 22, 2021 | 233.34 | 235.46 | 232.68 | 234.81 | 128,800 | +0.29(+0.12%) |
Jan 21, 2021 | 229.60 | 238.37 | 229.49 | 234.52 | 287,425 | +4.49(+1.95%) |
Jan 20, 2021 | 232.62 | 233.17 | 227.85 | 230.03 | 245,943 | -0.76(-0.33%) |
Jan 19, 2021 | 223.08 | 231.94 | 221.35 | 230.79 | 283,244 | +9.97(+4.51%) |
Jan 15, 2021 | 212.69 | 221.34 | 212.00 | 220.82 | 295,500 | +7.04(+3.29%) |
Jan 14, 2021 | 221.87 | 222.76 | 213.52 | 213.78 | 294,309 | -6.02(-2.74%) |
Jan 13, 2021 | 215.66 | 223.39 | 215.66 | 219.80 | 272,376 | +4.14(+1.92%) |
Jan 12, 2021 | 210.45 | 216.24 | 207.59 | 215.66 | 321,731 | +4.61(+2.18%) |
Jan 11, 2021 | 211.98 | 215.25 | 210.63 | 211.05 | 218,513 | -3.05(-1.42%) |
Jan 08, 2021 | 225.00 | 226.02 | 211.64 | 214.10 | 390,100 | -9.41(-4.21%) |
Jan 07, 2021 | 217.51 | 227.00 | 208.74 | 223.51 | 629,750 | -5.00(-2.19%) |
Jan 06, 2021 | 220.00 | 229.13 | 217.98 | 228.51 | 282,833 | +9.25(+4.22%) |
Jan 05, 2021 | 220.96 | 222.84 | 218.62 | 219.26 | 170,823 | -0.95(-0.43%) |