Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 205.92 | 208.09 | 205.66 | 206.23 | 1,101,448 | -0.90(-0.43%) |
Mar 30, 2021 | 210.32 | 211.79 | 206.70 | 207.12 | 1,140,153 | +0.45(+0.22%) |
Mar 29, 2021 | 205.28 | 207.77 | 202.72 | 206.67 | 1,139,525 | +1.16(+0.56%) |
Mar 26, 2021 | 202.69 | 205.64 | 201.46 | 205.52 | 960,582 | +4.35(+2.16%) |
Mar 25, 2021 | 199.87 | 201.87 | 196.17 | 201.16 | 1,387,204 | +0.34(+0.17%) |
Mar 24, 2021 | 200.90 | 203.27 | 195.98 | 200.82 | 1,530,344 | +0.53(+0.26%) |
Mar 23, 2021 | 199.41 | 203.82 | 198.84 | 200.29 | 1,436,789 | -0.15(-0.08%) |
Mar 22, 2021 | 200.16 | 202.20 | 198.09 | 200.45 | 1,912,972 | +0.47(+0.24%) |
Mar 19, 2021 | 201.68 | 203.24 | 198.72 | 199.98 | 2,077,490 | -1.90(-0.94%) |
Mar 18, 2021 | 202.00 | 203.67 | 198.52 | 201.88 | 1,441,638 | +0.36(+0.18%) |
Mar 17, 2021 | 205.06 | 205.14 | 200.68 | 201.52 | 1,282,539 | -3.63(-1.77%) |
Mar 16, 2021 | 207.65 | 208.92 | 204.20 | 205.15 | 664,367 | -2.33(-1.12%) |
Mar 15, 2021 | 205.66 | 207.87 | 205.31 | 207.48 | 603,948 | +1.09(+0.53%) |
Mar 12, 2021 | 206.27 | 207.70 | 205.34 | 206.39 | 643,973 | +0.31(+0.15%) |
Mar 11, 2021 | 208.11 | 210.03 | 205.79 | 206.09 | 822,839 | -2.47(-1.18%) |
Mar 10, 2021 | 207.01 | 210.22 | 204.55 | 208.56 | 796,606 | +2.39(+1.16%) |
Mar 09, 2021 | 205.32 | 208.47 | 204.18 | 206.16 | 1,159,431 | +2.78(+1.37%) |
Mar 08, 2021 | 201.88 | 206.19 | 200.73 | 203.38 | 1,083,477 | +3.54(+1.77%) |
Mar 05, 2021 | 198.43 | 200.63 | 193.35 | 199.85 | 1,666,527 | +3.21(+1.63%) |
Mar 04, 2021 | 200.37 | 202.31 | 193.55 | 196.64 | 1,334,637 | -3.60(-1.80%) |
Mar 03, 2021 | 202.89 | 203.98 | 200.11 | 200.24 | 1,142,005 | -3.10(-1.52%) |
Mar 02, 2021 | 203.53 | 205.53 | 202.08 | 203.34 | 730,984 | +0.31(+0.15%) |
Mar 01, 2021 | 202.62 | 204.71 | 202.40 | 203.03 | 1,123,629 | +1.79(+0.89%) |
Feb 26, 2021 | 203.84 | 204.89 | 201.03 | 201.24 | 1,162,584 | -2.50(-1.23%) |
Feb 25, 2021 | 207.33 | 207.78 | 202.75 | 203.74 | 998,980 | -4.07(-1.96%) |
Feb 24, 2021 | 204.06 | 208.99 | 204.05 | 207.81 | 1,044,763 | +4.84(+2.38%) |
Feb 23, 2021 | 199.18 | 203.66 | 197.53 | 202.97 | 1,195,367 | +4.44(+2.24%) |
Feb 22, 2021 | 199.02 | 199.83 | 198.01 | 198.53 | 993,502 | -1.48(-0.74%) |
Feb 19, 2021 | 202.09 | 203.26 | 199.94 | 200.01 | 890,430 | -1.65(-0.82%) |
Feb 18, 2021 | 198.83 | 202.88 | 198.21 | 201.66 | 815,446 | +0.97(+0.48%) |
Feb 17, 2021 | 201.47 | 202.47 | 197.72 | 200.69 | 991,941 | -2.04(-1.01%) |
Feb 16, 2021 | 211.28 | 211.47 | 202.34 | 202.73 | 1,135,883 | -8.62(-4.08%) |
Feb 12, 2021 | 207.33 | 211.47 | 206.98 | 211.35 | 1,041,904 | +3.34(+1.61%) |
Feb 11, 2021 | 207.34 | 210.10 | 206.15 | 208.01 | 948,153 | +0.72(+0.35%) |
Feb 10, 2021 | 209.03 | 209.52 | 206.92 | 207.29 | 604,506 | +0.09(+0.04%) |
Feb 09, 2021 | 208.88 | 209.24 | 206.78 | 207.20 | 959,283 | -1.43(-0.69%) |
Feb 08, 2021 | 205.77 | 208.87 | 204.88 | 208.63 | 784,541 | +4.11(+2.01%) |
Feb 05, 2021 | 202.72 | 205.77 | 202.70 | 204.53 | 851,313 | +4.47(+2.23%) |
Feb 04, 2021 | 201.43 | 202.43 | 197.81 | 200.06 | 1,033,215 | -0.81(-0.40%) |
Feb 03, 2021 | 201.68 | 202.76 | 199.05 | 200.87 | 911,399 | -1.26(-0.62%) |
Feb 02, 2021 | 201.78 | 203.28 | 200.09 | 202.12 | 957,527 | +1.78(+0.89%) |
Feb 01, 2021 | 197.38 | 201.00 | 196.75 | 200.35 | 1,171,160 | +3.77(+1.92%) |
Jan 29, 2021 | 201.18 | 203.36 | 195.77 | 196.58 | 1,161,024 | -6.33(-3.12%) |
Jan 28, 2021 | 201.91 | 208.69 | 199.07 | 202.91 | 1,251,485 | +3.59(+1.80%) |
Jan 27, 2021 | 198.71 | 200.90 | 193.73 | 199.33 | 1,169,018 | -1.88(-0.94%) |
Jan 26, 2021 | 203.08 | 203.82 | 200.96 | 201.21 | 911,273 | -1.86(-0.91%) |
Jan 25, 2021 | 203.94 | 204.74 | 199.93 | 203.07 | 773,588 | -1.09(-0.53%) |
Jan 22, 2021 | 205.52 | 205.65 | 202.58 | 204.15 | 890,534 | -1.56(-0.76%) |
Jan 21, 2021 | 209.84 | 211.47 | 205.63 | 205.71 | 754,124 | -4.20(-2.00%) |
Jan 20, 2021 | 208.87 | 210.92 | 207.95 | 209.91 | 730,680 | +2.37(+1.14%) |
Jan 19, 2021 | 204.14 | 208.29 | 202.84 | 207.54 | 1,044,015 | +4.94(+2.44%) |
Jan 15, 2021 | 204.90 | 205.68 | 201.65 | 202.60 | 1,202,118 | -1.60(-0.78%) |
Jan 14, 2021 | 209.12 | 210.53 | 203.90 | 204.19 | 847,177 | -4.35(-2.09%) |
Jan 13, 2021 | 213.85 | 214.60 | 207.76 | 208.55 | 1,101,475 | -5.93(-2.77%) |
Jan 12, 2021 | 212.50 | 215.01 | 211.47 | 214.48 | 619,100 | +1.99(+0.94%) |
Jan 11, 2021 | 211.31 | 213.36 | 210.37 | 212.49 | 700,328 | -0.66(-0.31%) |
Jan 08, 2021 | 216.23 | 217.70 | 210.13 | 213.15 | 1,020,994 | -3.83(-1.77%) |
Jan 07, 2021 | 218.61 | 219.13 | 215.57 | 216.99 | 847,059 | +0.30(+0.14%) |
Jan 06, 2021 | 211.00 | 218.37 | 209.47 | 216.69 | 1,363,666 | +8.53(+4.10%) |
Jan 05, 2021 | 205.96 | 208.44 | 204.19 | 208.16 | 750,788 | +2.16(+1.05%) |