Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 221.66 | 222.65 | 217.66 | 217.89 | 1,324,303 | -5.69(-2.54%) |
Mar 30, 2021 | 225.64 | 225.96 | 222.00 | 223.58 | 821,820 | -1.94(-0.86%) |
Mar 29, 2021 | 223.32 | 226.43 | 222.37 | 225.52 | 798,011 | +0.64(+0.28%) |
Mar 26, 2021 | 222.47 | 224.97 | 219.55 | 224.88 | 879,498 | +3.97(+1.80%) |
Mar 25, 2021 | 219.23 | 221.57 | 215.68 | 220.91 | 674,598 | +1.41(+0.64%) |
Mar 24, 2021 | 218.22 | 220.57 | 218.00 | 219.50 | 809,297 | +0.57(+0.26%) |
Mar 23, 2021 | 219.40 | 220.71 | 217.70 | 218.92 | 894,684 | -1.57(-0.71%) |
Mar 22, 2021 | 223.14 | 223.86 | 220.07 | 220.49 | 762,835 | -3.80(-1.70%) |
Mar 19, 2021 | 222.03 | 226.05 | 221.03 | 224.29 | 1,500,955 | +3.47(+1.57%) |
Mar 18, 2021 | 222.58 | 226.19 | 220.75 | 220.82 | 1,074,343 | -1.85(-0.83%) |
Mar 17, 2021 | 222.18 | 224.41 | 220.04 | 222.68 | 844,637 | +2.28(+1.03%) |
Mar 16, 2021 | 220.16 | 222.58 | 219.85 | 220.40 | 692,116 | +0.73(+0.33%) |
Mar 15, 2021 | 219.72 | 221.03 | 218.03 | 219.67 | 607,986 | +0.45(+0.21%) |
Mar 12, 2021 | 219.74 | 221.43 | 218.22 | 219.22 | 730,386 | +0.74(+0.34%) |
Mar 11, 2021 | 217.00 | 219.58 | 216.24 | 218.47 | 885,008 | +1.48(+0.68%) |
Mar 10, 2021 | 217.43 | 219.73 | 215.71 | 216.99 | 1,054,355 | -0.04(-0.02%) |
Mar 09, 2021 | 212.51 | 219.28 | 211.95 | 217.03 | 1,624,737 | +6.18(+2.93%) |
Mar 08, 2021 | 209.26 | 213.03 | 208.03 | 210.85 | 1,090,056 | +3.46(+1.67%) |
Mar 05, 2021 | 203.50 | 208.09 | 199.47 | 207.39 | 985,812 | +5.60(+2.78%) |
Mar 04, 2021 | 205.91 | 207.66 | 199.34 | 201.79 | 1,344,413 | -4.69(-2.27%) |
Mar 03, 2021 | 207.73 | 209.32 | 206.45 | 206.48 | 737,208 | -2.00(-0.96%) |
Mar 02, 2021 | 208.04 | 209.86 | 208.00 | 208.48 | 1,012,757 | +0.38(+0.18%) |
Mar 01, 2021 | 207.42 | 210.22 | 207.15 | 208.09 | 933,273 | +3.45(+1.69%) |
Feb 26, 2021 | 208.94 | 209.81 | 204.57 | 204.65 | 1,428,962 | -3.62(-1.74%) |
Feb 25, 2021 | 212.86 | 214.31 | 207.75 | 208.27 | 951,070 | -5.73(-2.68%) |
Feb 24, 2021 | 211.65 | 214.54 | 210.51 | 214.00 | 677,008 | +1.48(+0.70%) |
Feb 23, 2021 | 212.91 | 214.51 | 210.44 | 212.52 | 762,517 | -0.10(-0.05%) |
Feb 22, 2021 | 211.52 | 214.89 | 211.51 | 212.62 | 784,281 | -0.69(-0.32%) |
Feb 19, 2021 | 215.89 | 218.05 | 213.11 | 213.31 | 1,229,623 | -2.84(-1.31%) |
Feb 18, 2021 | 216.47 | 219.39 | 215.11 | 216.15 | 1,013,142 | -2.18(-1.00%) |
Feb 17, 2021 | 220.70 | 220.70 | 215.55 | 218.33 | 1,216,929 | -3.38(-1.53%) |
Feb 16, 2021 | 229.83 | 231.86 | 219.98 | 221.71 | 2,074,422 | -8.86(-3.84%) |
Feb 12, 2021 | 226.02 | 231.38 | 225.02 | 230.57 | 1,361,679 | +4.66(+2.06%) |
Feb 11, 2021 | 229.57 | 230.72 | 222.77 | 225.91 | 1,643,002 | -3.78(-1.64%) |
Feb 10, 2021 | 227.47 | 230.78 | 225.74 | 229.68 | 2,156,125 | +6.25(+2.80%) |
Feb 09, 2021 | 223.62 | 225.13 | 221.51 | 223.43 | 1,456,375 | +4.94(+2.26%) |
Feb 08, 2021 | 216.50 | 218.52 | 213.77 | 218.49 | 851,976 | +1.39(+0.64%) |
Feb 05, 2021 | 214.41 | 217.24 | 213.87 | 217.11 | 1,052,373 | +4.21(+1.98%) |
Feb 04, 2021 | 206.71 | 213.01 | 205.88 | 212.90 | 1,521,505 | +6.87(+3.33%) |
Feb 03, 2021 | 208.46 | 209.83 | 205.01 | 206.03 | 1,414,618 | -1.36(-0.66%) |
Feb 02, 2021 | 207.62 | 209.34 | 205.88 | 207.39 | 1,263,213 | +2.54(+1.24%) |
Feb 01, 2021 | 203.04 | 206.08 | 201.20 | 204.85 | 1,323,221 | +3.93(+1.96%) |
Jan 29, 2021 | 206.25 | 206.25 | 200.78 | 200.91 | 1,200,612 | -5.64(-2.73%) |
Jan 28, 2021 | 203.68 | 208.09 | 200.75 | 206.55 | 1,467,859 | +3.36(+1.66%) |
Jan 27, 2021 | 206.16 | 207.52 | 201.84 | 203.19 | 1,906,028 | -6.22(-2.97%) |
Jan 26, 2021 | 212.27 | 212.64 | 209.04 | 209.41 | 1,035,333 | -2.21(-1.04%) |
Jan 25, 2021 | 214.82 | 216.22 | 209.65 | 211.62 | 1,646,257 | -4.51(-2.09%) |
Jan 22, 2021 | 215.60 | 217.82 | 215.03 | 216.13 | 795,054 | -1.70(-0.78%) |
Jan 21, 2021 | 216.20 | 218.03 | 215.12 | 217.83 | 991,044 | +1.12(+0.52%) |
Jan 20, 2021 | 213.36 | 217.73 | 213.27 | 216.71 | 1,180,587 | +4.38(+2.06%) |
Jan 19, 2021 | 210.75 | 213.81 | 208.76 | 212.32 | 1,264,869 | +2.78(+1.33%) |
Jan 15, 2021 | 212.40 | 212.40 | 209.20 | 209.54 | 1,122,083 | -3.72(-1.75%) |
Jan 14, 2021 | 213.84 | 215.78 | 212.08 | 213.27 | 1,165,219 | -0.64(-0.30%) |
Jan 13, 2021 | 216.22 | 217.77 | 213.51 | 213.91 | 1,618,883 | -3.35(-1.54%) |
Jan 12, 2021 | 216.22 | 220.03 | 215.28 | 217.26 | 1,762,762 | +1.15(+0.53%) |
Jan 11, 2021 | 217.78 | 220.00 | 214.55 | 216.11 | 1,154,555 | -3.17(-1.45%) |
Jan 08, 2021 | 219.21 | 221.43 | 214.56 | 219.28 | 1,674,831 | +1.28(+0.59%) |
Jan 07, 2021 | 221.94 | 229.33 | 216.52 | 218.00 | 2,652,251 | +4.91(+2.30%) |
Jan 06, 2021 | 208.82 | 215.57 | 208.60 | 213.10 | 1,953,685 | +6.50(+3.15%) |
Jan 05, 2021 | 206.06 | 207.46 | 205.39 | 206.59 | 1,606,524 | +0.14(+0.07%) |