Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 218.56 | 224.37 | 217.94 | 220.98 | 726,862 | +2.52(+1.15%) |
Mar 30, 2021 | 211.99 | 219.13 | 211.15 | 218.46 | 540,515 | +8.62(+4.11%) |
Mar 29, 2021 | 211.71 | 214.28 | 203.16 | 209.84 | 996,487 | -5.20(-2.42%) |
Mar 26, 2021 | 214.97 | 220.87 | 210.76 | 215.04 | 564,785 | +4.10(+1.95%) |
Mar 25, 2021 | 205.47 | 212.72 | 201.41 | 210.93 | 749,407 | +3.48(+1.68%) |
Mar 24, 2021 | 215.81 | 218.27 | 206.73 | 207.46 | 1,028,344 | -5.17(-2.43%) |
Mar 23, 2021 | 220.63 | 225.25 | 210.21 | 212.62 | 1,508,321 | -11.89(-5.30%) |
Mar 22, 2021 | 230.18 | 231.47 | 222.87 | 224.51 | 549,597 | -8.43(-3.62%) |
Mar 19, 2021 | 226.75 | 234.90 | 223.40 | 232.94 | 2,082,237 | +4.31(+1.89%) |
Mar 18, 2021 | 236.72 | 244.28 | 226.47 | 228.63 | 1,102,313 | -5.24(-2.24%) |
Mar 17, 2021 | 237.05 | 237.50 | 227.54 | 233.87 | 733,961 | -2.23(-0.94%) |
Mar 16, 2021 | 237.59 | 239.33 | 234.28 | 236.10 | 585,195 | -4.28(-1.78%) |
Mar 15, 2021 | 234.57 | 242.23 | 234.18 | 240.38 | 760,158 | +4.22(+1.79%) |
Mar 12, 2021 | 236.95 | 239.37 | 232.12 | 236.16 | 651,038 | +4.48(+1.93%) |
Mar 11, 2021 | 225.40 | 232.51 | 222.45 | 231.68 | 610,851 | +8.71(+3.91%) |
Mar 10, 2021 | 219.00 | 223.80 | 217.17 | 222.97 | 798,678 | +5.20(+2.39%) |
Mar 09, 2021 | 215.81 | 222.63 | 213.19 | 217.78 | 553,440 | -3.75(-1.69%) |
Mar 08, 2021 | 223.07 | 229.06 | 220.26 | 221.53 | 930,069 | +3.95(+1.81%) |
Mar 05, 2021 | 217.01 | 219.86 | 201.34 | 217.58 | 979,984 | +5.83(+2.75%) |
Mar 04, 2021 | 215.04 | 219.83 | 207.33 | 211.75 | 869,565 | -5.44(-2.51%) |
Mar 03, 2021 | 221.24 | 225.65 | 216.70 | 217.20 | 854,098 | +1.87(+0.87%) |
Mar 02, 2021 | 217.95 | 218.37 | 214.27 | 215.33 | 472,935 | -3.33(-1.52%) |
Mar 01, 2021 | 218.37 | 222.00 | 217.07 | 218.66 | 885,299 | +5.27(+2.47%) |
Feb 26, 2021 | 213.28 | 217.71 | 207.21 | 213.40 | 658,097 | -3.22(-1.48%) |
Feb 25, 2021 | 221.38 | 225.92 | 215.18 | 216.61 | 925,919 | -4.32(-1.96%) |
Feb 24, 2021 | 215.53 | 222.84 | 209.93 | 220.93 | 1,129,287 | +12.29(+5.89%) |
Feb 23, 2021 | 210.13 | 211.42 | 200.36 | 208.64 | 1,067,780 | -3.60(-1.69%) |
Feb 22, 2021 | 212.13 | 215.68 | 209.64 | 212.23 | 996,575 | -3.61(-1.67%) |
Feb 19, 2021 | 207.56 | 216.79 | 206.79 | 215.84 | 812,288 | +10.29(+5.01%) |
Feb 18, 2021 | 210.13 | 210.13 | 202.22 | 205.55 | 693,294 | -4.51(-2.15%) |
Feb 17, 2021 | 207.69 | 212.19 | 203.34 | 210.06 | 896,275 | -0.10(-0.05%) |
Feb 16, 2021 | 218.07 | 218.07 | 209.43 | 210.15 | 1,163,117 | +0.96(+0.46%) |
Feb 12, 2021 | 208.85 | 210.93 | 206.91 | 209.19 | 1,018,967 | +1.25(+0.60%) |
Feb 11, 2021 | 207.20 | 212.17 | 203.69 | 207.94 | 1,188,548 | +0.84(+0.41%) |
Feb 10, 2021 | 208.99 | 212.52 | 202.23 | 207.10 | 1,913,023 | +1.27(+0.62%) |
Feb 09, 2021 | 202.54 | 206.93 | 195.87 | 205.83 | 2,471,254 | +14.83(+7.76%) |
Feb 08, 2021 | 181.79 | 191.74 | 180.96 | 191.01 | 2,314,129 | +12.25(+6.85%) |
Feb 05, 2021 | 174.67 | 184.39 | 172.50 | 178.76 | 2,604,765 | -0.40(-0.22%) |
Feb 04, 2021 | 175.44 | 180.37 | 174.34 | 179.16 | 666,203 | +5.51(+3.17%) |
Feb 03, 2021 | 172.82 | 175.26 | 170.68 | 173.65 | 620,854 | +0.50(+0.29%) |
Feb 02, 2021 | 166.29 | 174.27 | 163.71 | 173.15 | 881,705 | +10.36(+6.36%) |
Feb 01, 2021 | 161.47 | 163.10 | 157.88 | 162.79 | 487,155 | +1.34(+0.83%) |
Jan 29, 2021 | 160.40 | 163.74 | 159.07 | 161.45 | 1,260,024 | +0.94(+0.58%) |
Jan 28, 2021 | 155.88 | 161.45 | 154.26 | 160.51 | 697,102 | +5.30(+3.41%) |
Jan 27, 2021 | 157.88 | 159.66 | 153.66 | 155.21 | 687,125 | -4.72(-2.95%) |
Jan 26, 2021 | 161.50 | 162.39 | 158.72 | 159.94 | 540,379 | +0.08(+0.05%) |
Jan 25, 2021 | 157.82 | 159.99 | 152.59 | 159.86 | 651,804 | +3.75(+2.40%) |
Jan 22, 2021 | 149.55 | 156.46 | 148.19 | 156.11 | 738,367 | +8.29(+5.61%) |
Jan 21, 2021 | 149.03 | 149.59 | 142.31 | 147.82 | 767,076 | -1.91(-1.28%) |
Jan 20, 2021 | 150.74 | 151.56 | 149.02 | 149.73 | 653,032 | -1.56(-1.03%) |
Jan 19, 2021 | 150.66 | 152.63 | 148.61 | 151.29 | 645,289 | +0.96(+0.64%) |
Jan 15, 2021 | 153.32 | 154.38 | 148.87 | 150.32 | 621,842 | -5.35(-3.43%) |
Jan 14, 2021 | 150.98 | 156.36 | 149.87 | 155.67 | 779,092 | +5.94(+3.97%) |
Jan 13, 2021 | 146.11 | 150.58 | 145.55 | 149.73 | 695,473 | +3.17(+2.16%) |
Jan 12, 2021 | 143.56 | 147.08 | 141.86 | 146.56 | 501,136 | +5.06(+3.57%) |
Jan 11, 2021 | 139.65 | 142.59 | 138.63 | 141.51 | 399,282 | +0.31(+0.22%) |
Jan 08, 2021 | 143.46 | 143.46 | 138.63 | 141.20 | 404,911 | -0.98(-0.69%) |
Jan 07, 2021 | 141.24 | 142.97 | 139.93 | 142.18 | 475,532 | +3.03(+2.18%) |
Jan 06, 2021 | 136.19 | 141.10 | 135.26 | 139.15 | 724,591 | +7.24(+5.49%) |
Jan 05, 2021 | 133.09 | 134.42 | 130.65 | 131.91 | 451,179 | -0.50(-0.38%) |