Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 284.54 | 286.19 | 279.32 | 279.33 | 1,259,732 | -4.11(-1.45%) |
Mar 30, 2021 | 278.20 | 284.45 | 278.20 | 283.44 | 1,064,541 | +4.42(+1.58%) |
Mar 29, 2021 | 280.45 | 284.25 | 278.69 | 279.02 | 1,382,620 | -1.71(-0.61%) |
Mar 26, 2021 | 276.00 | 281.17 | 273.18 | 280.73 | 1,538,340 | +5.91(+2.15%) |
Mar 25, 2021 | 272.06 | 275.34 | 269.93 | 274.82 | 1,328,084 | +1.13(+0.41%) |
Mar 24, 2021 | 278.23 | 280.25 | 273.49 | 273.69 | 1,571,350 | +3.55(+1.32%) |
Mar 23, 2021 | 272.65 | 274.79 | 268.95 | 270.14 | 1,706,379 | -4.71(-1.71%) |
Mar 22, 2021 | 275.52 | 277.38 | 273.61 | 274.84 | 1,628,177 | +0.92(+0.34%) |
Mar 19, 2021 | 275.71 | 277.70 | 272.81 | 273.92 | 4,703,008 | -1.70(-0.62%) |
Mar 18, 2021 | 277.80 | 278.77 | 273.25 | 275.62 | 1,438,254 | -3.60(-1.29%) |
Mar 17, 2021 | 277.68 | 281.68 | 276.61 | 279.22 | 1,071,359 | +1.75(+0.63%) |
Mar 16, 2021 | 278.90 | 282.32 | 277.04 | 277.48 | 864,412 | -0.60(-0.22%) |
Mar 15, 2021 | 277.88 | 279.47 | 275.61 | 278.08 | 1,475,908 | +0.33(+0.12%) |
Mar 12, 2021 | 280.96 | 282.41 | 277.42 | 277.75 | 1,127,047 | -2.33(-0.83%) |
Mar 11, 2021 | 277.98 | 281.96 | 275.96 | 280.09 | 1,618,213 | +6.14(+2.24%) |
Mar 10, 2021 | 270.61 | 275.24 | 270.16 | 273.95 | 1,732,487 | +5.02(+1.87%) |
Mar 09, 2021 | 273.45 | 274.27 | 268.29 | 268.93 | 2,566,896 | -0.05(-0.02%) |
Mar 08, 2021 | 271.79 | 275.15 | 267.26 | 268.98 | 2,741,119 | -12.31(-4.38%) |
Mar 05, 2021 | 276.46 | 282.10 | 274.13 | 281.29 | 1,321,344 | +7.39(+2.70%) |
Mar 04, 2021 | 278.12 | 280.13 | 272.48 | 273.89 | 1,722,159 | -4.18(-1.50%) |
Mar 03, 2021 | 278.10 | 282.31 | 277.40 | 278.07 | 2,008,506 | +0.00(+0.00%) |
Mar 02, 2021 | 282.55 | 285.91 | 277.90 | 278.07 | 1,359,428 | -4.24(-1.50%) |
Mar 01, 2021 | 279.26 | 284.09 | 277.94 | 282.31 | 1,089,690 | +7.77(+2.83%) |
Feb 26, 2021 | 278.41 | 279.22 | 272.88 | 274.54 | 1,389,650 | -3.61(-1.30%) |
Feb 25, 2021 | 280.45 | 282.53 | 276.62 | 278.15 | 1,050,441 | -4.02(-1.43%) |
Feb 24, 2021 | 276.64 | 285.98 | 276.64 | 282.17 | 1,576,813 | +2.34(+0.84%) |
Feb 23, 2021 | 273.26 | 282.78 | 271.43 | 279.83 | 1,699,663 | +6.18(+2.26%) |
Feb 22, 2021 | 272.24 | 277.86 | 271.89 | 273.65 | 1,057,029 | +0.28(+0.10%) |
Feb 19, 2021 | 276.08 | 278.01 | 272.92 | 273.37 | 937,353 | -2.69(-0.97%) |
Feb 18, 2021 | 275.79 | 277.47 | 274.90 | 276.06 | 949,337 | -1.56(-0.56%) |
Feb 17, 2021 | 283.76 | 283.85 | 277.07 | 277.62 | 1,533,488 | -5.90(-2.08%) |
Feb 16, 2021 | 279.89 | 285.25 | 278.87 | 283.51 | 1,942,597 | +5.26(+1.89%) |
Feb 12, 2021 | 276.93 | 278.97 | 272.88 | 278.25 | 1,753,183 | +0.47(+0.17%) |
Feb 11, 2021 | 272.18 | 278.24 | 270.89 | 277.78 | 1,555,074 | +5.14(+1.88%) |
Feb 10, 2021 | 270.59 | 276.56 | 269.38 | 272.64 | 1,694,841 | +4.84(+1.81%) |
Feb 09, 2021 | 267.57 | 269.92 | 263.06 | 267.80 | 1,423,683 | -1.14(-0.42%) |
Feb 08, 2021 | 268.66 | 272.89 | 266.41 | 268.94 | 2,584,517 | +7.41(+2.83%) |
Feb 05, 2021 | 264.29 | 265.49 | 256.49 | 261.53 | 3,264,778 | +18.94(+7.81%) |
Feb 04, 2021 | 239.66 | 243.46 | 234.58 | 242.59 | 2,210,220 | +4.25(+1.78%) |
Feb 03, 2021 | 236.58 | 239.17 | 236.09 | 238.34 | 1,099,814 | +1.69(+0.71%) |
Feb 02, 2021 | 232.79 | 238.98 | 232.79 | 236.65 | 1,333,013 | +4.80(+2.07%) |
Feb 01, 2021 | 228.96 | 233.23 | 227.90 | 231.85 | 1,534,328 | +4.98(+2.20%) |
Jan 29, 2021 | 233.51 | 233.53 | 226.06 | 226.87 | 1,210,653 | -8.08(-3.44%) |
Jan 28, 2021 | 227.99 | 236.99 | 226.50 | 234.95 | 1,568,000 | +8.85(+3.91%) |
Jan 27, 2021 | 232.50 | 233.44 | 222.38 | 226.10 | 2,709,264 | -9.07(-3.86%) |
Jan 26, 2021 | 239.40 | 239.87 | 234.68 | 235.17 | 1,031,618 | -4.51(-1.88%) |
Jan 25, 2021 | 239.89 | 241.77 | 237.18 | 239.68 | 1,117,745 | +0.18(+0.08%) |
Jan 22, 2021 | 245.06 | 245.64 | 239.40 | 239.50 | 1,211,487 | -5.22(-2.13%) |
Jan 21, 2021 | 244.37 | 248.19 | 243.20 | 244.72 | 871,860 | +0.05(+0.02%) |
Jan 20, 2021 | 241.38 | 245.12 | 235.83 | 244.67 | 1,350,684 | +6.50(+2.73%) |
Jan 19, 2021 | 238.71 | 239.77 | 235.71 | 238.17 | 1,788,724 | -0.66(-0.28%) |
Jan 15, 2021 | 239.19 | 240.76 | 237.87 | 238.83 | 2,213,932 | -0.85(-0.36%) |
Jan 14, 2021 | 247.70 | 247.72 | 239.43 | 239.68 | 1,118,718 | -6.37(-2.59%) |
Jan 13, 2021 | 243.30 | 247.97 | 242.12 | 246.05 | 1,228,925 | +1.20(+0.49%) |
Jan 12, 2021 | 247.10 | 248.77 | 244.69 | 244.85 | 1,308,077 | -2.59(-1.05%) |
Jan 11, 2021 | 248.00 | 248.96 | 245.44 | 247.44 | 942,939 | -2.51(-1.00%) |
Jan 08, 2021 | 249.28 | 250.28 | 246.81 | 249.95 | 980,434 | +2.36(+0.95%) |
Jan 07, 2021 | 250.31 | 250.74 | 246.27 | 247.59 | 929,379 | -0.07(-0.03%) |
Jan 06, 2021 | 245.91 | 250.51 | 245.70 | 247.66 | 1,350,900 | -0.47(-0.19%) |
Jan 05, 2021 | 244.45 | 248.25 | 244.42 | 248.13 | 1,447,698 | +3.68(+1.51%) |