Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 243.29 | 244.96 | 243.29 | 243.97 | 39,869 | +1.47(+0.61%) |
Mar 30, 2021 | 244.26 | 244.26 | 242.16 | 242.50 | 30,442 | -1.76(-0.72%) |
Mar 29, 2021 | 243.50 | 245.17 | 242.56 | 244.26 | 31,154 | +0.01(+0.00%) |
Mar 26, 2021 | 240.71 | 244.25 | 239.66 | 244.25 | 24,522 | +4.62(+1.93%) |
Mar 25, 2021 | 238.48 | 239.75 | 236.44 | 239.63 | 30,544 | +0.58(+0.24%) |
Mar 24, 2021 | 240.35 | 240.81 | 239.05 | 239.05 | 20,192 | -0.86(-0.36%) |
Mar 23, 2021 | 242.62 | 242.62 | 239.34 | 239.91 | 39,741 | -2.83(-1.16%) |
Mar 22, 2021 | 240.12 | 243.06 | 240.12 | 242.73 | 33,009 | +2.10(+0.87%) |
Mar 19, 2021 | 240.24 | 241.84 | 238.70 | 240.63 | 25,936 | +1.18(+0.49%) |
Mar 18, 2021 | 239.18 | 241.81 | 239.18 | 239.46 | 20,413 | -1.30(-0.54%) |
Mar 17, 2021 | 240.44 | 241.37 | 239.12 | 240.76 | 18,221 | -0.90(-0.37%) |
Mar 16, 2021 | 241.77 | 242.28 | 240.64 | 241.65 | 38,507 | +0.00(+0.00%) |
Mar 15, 2021 | 239.52 | 241.78 | 239.52 | 241.65 | 34,086 | +1.77(+0.74%) |
Mar 12, 2021 | 238.69 | 240.09 | 238.52 | 239.88 | 26,559 | +0.58(+0.24%) |
Mar 11, 2021 | 238.12 | 240.35 | 238.11 | 239.30 | 38,666 | +2.11(+0.89%) |
Mar 10, 2021 | 238.56 | 239.36 | 237.19 | 237.19 | 51,035 | +0.43(+0.18%) |
Mar 09, 2021 | 236.66 | 240.32 | 236.66 | 236.76 | 31,865 | +2.04(+0.87%) |
Mar 08, 2021 | 235.99 | 238.66 | 234.71 | 234.71 | 25,264 | -1.39(-0.59%) |
Mar 05, 2021 | 232.81 | 236.67 | 230.36 | 236.10 | 120,243 | +4.85(+2.10%) |
Mar 04, 2021 | 234.55 | 235.75 | 229.44 | 231.25 | 67,725 | -3.91(-1.66%) |
Mar 03, 2021 | 238.57 | 238.59 | 235.13 | 235.17 | 50,944 | -4.05(-1.69%) |
Mar 02, 2021 | 240.43 | 241.13 | 239.22 | 239.22 | 123,132 | -1.24(-0.52%) |
Mar 01, 2021 | 238.99 | 241.43 | 238.99 | 240.46 | 58,952 | +3.00(+1.26%) |
Feb 26, 2021 | 239.71 | 239.75 | 236.29 | 237.46 | 41,291 | -1.34(-0.56%) |
Feb 25, 2021 | 241.69 | 242.53 | 237.81 | 238.80 | 90,363 | -3.07(-1.27%) |
Feb 24, 2021 | 240.01 | 243.22 | 239.86 | 241.87 | 54,952 | +1.55(+0.65%) |
Feb 23, 2021 | 240.08 | 241.25 | 238.64 | 240.31 | 69,595 | -0.62(-0.26%) |
Feb 22, 2021 | 241.50 | 241.66 | 239.54 | 240.93 | 35,011 | -1.61(-0.66%) |
Feb 19, 2021 | 245.40 | 245.40 | 242.33 | 242.54 | 20,749 | -2.25(-0.92%) |
Feb 18, 2021 | 245.77 | 245.77 | 243.97 | 244.79 | 40,562 | -1.84(-0.75%) |
Feb 17, 2021 | 245.01 | 246.63 | 245.01 | 246.63 | 48,490 | +0.67(+0.27%) |
Feb 16, 2021 | 249.37 | 249.38 | 245.12 | 245.95 | 76,968 | -2.69(-1.08%) |
Feb 12, 2021 | 246.35 | 248.85 | 246.35 | 248.64 | 31,435 | +1.58(+0.64%) |
Feb 11, 2021 | 247.31 | 247.34 | 245.87 | 247.06 | 30,139 | +0.97(+0.40%) |
Feb 10, 2021 | 247.72 | 247.72 | 245.16 | 246.09 | 28,881 | +0.13(+0.05%) |
Feb 09, 2021 | 245.69 | 246.15 | 245.50 | 245.95 | 23,968 | +0.40(+0.16%) |
Feb 08, 2021 | 245.42 | 246.40 | 245.03 | 245.56 | 38,905 | +0.66(+0.27%) |
Feb 05, 2021 | 245.50 | 245.73 | 244.12 | 244.90 | 56,231 | +1.34(+0.55%) |
Feb 04, 2021 | 242.85 | 244.68 | 242.52 | 243.56 | 76,081 | +0.73(+0.30%) |
Feb 03, 2021 | 244.05 | 244.32 | 241.74 | 242.83 | 62,535 | -1.50(-0.62%) |
Feb 02, 2021 | 245.24 | 245.91 | 244.34 | 244.34 | 19,947 | +1.03(+0.42%) |
Feb 01, 2021 | 244.19 | 244.95 | 242.51 | 243.30 | 33,900 | +1.45(+0.60%) |
Jan 29, 2021 | 243.29 | 245.25 | 239.93 | 241.85 | 38,697 | -1.45(-0.59%) |
Jan 28, 2021 | 241.98 | 246.46 | 241.75 | 243.29 | 53,692 | +3.04(+1.26%) |
Jan 27, 2021 | 245.35 | 245.35 | 239.57 | 240.26 | 31,634 | -7.63(-3.08%) |
Jan 26, 2021 | 250.14 | 250.14 | 247.66 | 247.89 | 18,277 | -1.14(-0.46%) |
Jan 25, 2021 | 247.45 | 249.18 | 246.95 | 249.03 | 40,782 | +1.96(+0.79%) |
Jan 22, 2021 | 246.26 | 248.12 | 246.26 | 247.07 | 19,815 | -1.12(-0.45%) |
Jan 21, 2021 | 248.67 | 248.67 | 246.75 | 248.19 | 29,946 | -0.70(-0.28%) |
Jan 20, 2021 | 248.00 | 249.06 | 246.78 | 248.89 | 27,671 | +1.65(+0.67%) |
Jan 19, 2021 | 246.75 | 247.72 | 245.88 | 247.24 | 106,670 | +2.21(+0.90%) |
Jan 15, 2021 | 243.31 | 245.51 | 242.89 | 245.04 | 47,620 | +0.54(+0.22%) |
Jan 14, 2021 | 245.38 | 246.19 | 244.12 | 244.50 | 43,558 | -0.12(-0.05%) |
Jan 13, 2021 | 244.01 | 245.63 | 243.38 | 244.61 | 67,800 | +0.45(+0.19%) |
Jan 12, 2021 | 246.15 | 246.52 | 243.21 | 244.16 | 39,317 | -2.41(-0.98%) |
Jan 11, 2021 | 245.50 | 246.75 | 245.17 | 246.57 | 58,521 | +1.59(+0.65%) |
Jan 08, 2021 | 244.55 | 246.11 | 243.06 | 244.98 | 48,346 | +0.65(+0.26%) |
Jan 07, 2021 | 241.43 | 244.39 | 241.28 | 244.33 | 49,128 | +3.96(+1.65%) |
Jan 06, 2021 | 234.01 | 241.25 | 234.01 | 240.37 | 30,202 | +3.32(+1.40%) |
Jan 05, 2021 | 235.44 | 237.96 | 234.52 | 237.06 | 30,800 | +1.41(+0.60%) |