Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 229.13 | 229.71 | 226.48 | 227.24 | 1,258,700 | -1.91(-0.83%) |
Mar 30, 2021 | 230.02 | 232.12 | 228.14 | 229.14 | 963,889 | -1.82(-0.79%) |
Mar 29, 2021 | 229.59 | 232.15 | 227.60 | 230.97 | 958,482 | +1.89(+0.82%) |
Mar 26, 2021 | 226.34 | 229.28 | 223.61 | 229.08 | 1,201,957 | +3.17(+1.40%) |
Mar 25, 2021 | 227.71 | 227.71 | 222.95 | 225.91 | 1,286,840 | -0.04(-0.02%) |
Mar 24, 2021 | 223.67 | 226.46 | 223.14 | 225.95 | 1,032,845 | +1.41(+0.63%) |
Mar 23, 2021 | 226.13 | 226.15 | 223.79 | 224.54 | 971,342 | -1.27(-0.56%) |
Mar 22, 2021 | 222.89 | 225.87 | 222.43 | 225.81 | 1,076,740 | +2.43(+1.09%) |
Mar 19, 2021 | 224.24 | 225.53 | 222.30 | 223.38 | 2,743,541 | -0.17(-0.08%) |
Mar 18, 2021 | 223.00 | 225.22 | 222.45 | 223.55 | 922,503 | -0.15(-0.07%) |
Mar 17, 2021 | 223.59 | 225.20 | 223.01 | 223.70 | 1,244,333 | -0.18(-0.08%) |
Mar 16, 2021 | 225.45 | 225.72 | 223.04 | 223.87 | 990,583 | -1.13(-0.50%) |
Mar 15, 2021 | 222.79 | 225.23 | 222.35 | 225.00 | 1,176,019 | +2.35(+1.06%) |
Mar 12, 2021 | 223.71 | 224.41 | 220.85 | 222.65 | 1,285,205 | +0.04(+0.02%) |
Mar 11, 2021 | 222.43 | 224.04 | 220.58 | 222.61 | 2,653,353 | +0.29(+0.13%) |
Mar 10, 2021 | 228.73 | 229.13 | 221.32 | 222.32 | 2,259,100 | -4.64(-2.04%) |
Mar 09, 2021 | 230.93 | 231.85 | 226.83 | 226.96 | 1,304,046 | -2.26(-0.99%) |
Mar 08, 2021 | 228.95 | 232.52 | 227.27 | 229.22 | 1,049,013 | -0.33(-0.14%) |
Mar 05, 2021 | 225.25 | 230.63 | 224.42 | 229.54 | 1,186,914 | +5.19(+2.31%) |
Mar 04, 2021 | 225.23 | 227.15 | 222.10 | 224.36 | 1,496,505 | -0.73(-0.32%) |
Mar 03, 2021 | 227.25 | 227.76 | 224.68 | 225.08 | 1,474,463 | -2.86(-1.25%) |
Mar 02, 2021 | 230.17 | 230.17 | 226.68 | 227.94 | 890,902 | -1.24(-0.54%) |
Mar 01, 2021 | 226.06 | 229.26 | 225.26 | 229.18 | 1,413,335 | +4.57(+2.04%) |
Feb 26, 2021 | 229.23 | 230.52 | 224.48 | 224.61 | 1,654,271 | -5.59(-2.43%) |
Feb 25, 2021 | 229.81 | 233.03 | 228.57 | 230.20 | 1,314,044 | +0.41(+0.18%) |
Feb 24, 2021 | 230.43 | 231.12 | 227.90 | 229.79 | 1,681,719 | -0.92(-0.40%) |
Feb 23, 2021 | 230.06 | 231.79 | 226.57 | 230.71 | 1,837,837 | +1.56(+0.68%) |
Feb 22, 2021 | 231.11 | 231.23 | 225.26 | 229.15 | 1,428,398 | -1.78(-0.77%) |
Feb 19, 2021 | 238.36 | 238.49 | 230.78 | 230.92 | 2,216,217 | -7.35(-3.08%) |
Feb 18, 2021 | 239.10 | 240.28 | 236.58 | 238.27 | 1,521,688 | -0.93(-0.39%) |
Feb 17, 2021 | 239.10 | 239.65 | 236.84 | 239.20 | 1,236,327 | -0.48(-0.20%) |
Feb 16, 2021 | 238.85 | 240.13 | 237.57 | 239.69 | 1,102,462 | +0.95(+0.40%) |
Feb 12, 2021 | 236.35 | 239.39 | 235.07 | 238.74 | 1,220,411 | +2.73(+1.16%) |
Feb 11, 2021 | 236.82 | 236.82 | 233.52 | 236.01 | 1,321,418 | +0.46(+0.19%) |
Feb 10, 2021 | 238.65 | 239.19 | 234.79 | 235.55 | 1,011,181 | -1.18(-0.50%) |
Feb 09, 2021 | 238.84 | 239.59 | 235.68 | 236.74 | 1,330,115 | -2.47(-1.03%) |
Feb 08, 2021 | 237.54 | 240.65 | 237.54 | 239.20 | 1,440,278 | +1.99(+0.84%) |
Feb 05, 2021 | 237.78 | 240.48 | 234.84 | 237.21 | 1,632,262 | -0.19(-0.08%) |
Feb 04, 2021 | 242.08 | 243.95 | 235.17 | 237.41 | 2,718,379 | -5.63(-2.31%) |
Feb 03, 2021 | 240.76 | 245.55 | 239.44 | 243.03 | 1,773,994 | +2.51(+1.04%) |
Feb 02, 2021 | 244.44 | 245.94 | 240.39 | 240.53 | 1,670,063 | -2.92(-1.20%) |
Feb 01, 2021 | 244.45 | 246.84 | 242.96 | 243.44 | 1,197,291 | -0.39(-0.16%) |
Jan 29, 2021 | 238.86 | 246.44 | 237.43 | 243.83 | 2,172,949 | +5.20(+2.18%) |
Jan 28, 2021 | 235.34 | 241.22 | 234.56 | 238.64 | 1,700,601 | +4.95(+2.12%) |
Jan 27, 2021 | 238.67 | 240.00 | 233.31 | 233.68 | 1,420,543 | -6.95(-2.89%) |
Jan 26, 2021 | 242.17 | 242.38 | 237.95 | 240.63 | 1,276,149 | -1.76(-0.73%) |
Jan 25, 2021 | 240.77 | 243.32 | 239.69 | 242.39 | 905,754 | +1.39(+0.58%) |
Jan 22, 2021 | 243.64 | 244.36 | 240.95 | 241.00 | 1,706,772 | -2.93(-1.20%) |
Jan 21, 2021 | 244.30 | 245.89 | 242.32 | 243.94 | 1,367,895 | -1.30(-0.53%) |
Jan 20, 2021 | 242.31 | 245.50 | 241.23 | 245.24 | 1,276,121 | +2.36(+0.97%) |
Jan 19, 2021 | 245.87 | 247.04 | 241.51 | 242.88 | 1,311,504 | -0.90(-0.37%) |
Jan 15, 2021 | 240.17 | 244.09 | 239.91 | 243.79 | 1,569,775 | +3.70(+1.54%) |
Jan 14, 2021 | 244.60 | 244.95 | 239.76 | 240.09 | 1,470,305 | -4.88(-1.99%) |
Jan 13, 2021 | 244.44 | 247.93 | 244.03 | 244.97 | 1,172,161 | -0.07(-0.03%) |
Jan 12, 2021 | 243.79 | 249.03 | 241.79 | 245.03 | 2,330,971 | +5.56(+2.32%) |
Jan 11, 2021 | 238.10 | 240.12 | 237.51 | 239.47 | 934,184 | +1.91(+0.80%) |
Jan 08, 2021 | 237.10 | 239.06 | 236.23 | 237.56 | 1,564,515 | +1.45(+0.62%) |
Jan 07, 2021 | 237.01 | 238.32 | 233.98 | 236.11 | 1,317,657 | -0.13(-0.06%) |
Jan 06, 2021 | 233.12 | 237.16 | 232.85 | 236.24 | 1,581,623 | +2.43(+1.04%) |
Jan 05, 2021 | 234.02 | 235.37 | 230.45 | 233.81 | 1,267,819 | +0.31(+0.13%) |