Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 216.50 | 220.61 | 215.86 | 218.94 | 2,340,123 | +1.75(+0.81%) |
Mar 30, 2021 | 219.99 | 220.41 | 215.80 | 217.19 | 1,809,426 | -4.29(-1.94%) |
Mar 29, 2021 | 217.56 | 222.38 | 216.57 | 221.47 | 2,415,050 | +2.76(+1.26%) |
Mar 26, 2021 | 211.44 | 218.95 | 209.78 | 218.72 | 2,954,158 | +10.62(+5.11%) |
Mar 25, 2021 | 208.03 | 209.24 | 207.01 | 208.09 | 2,030,647 | +0.20(+0.10%) |
Mar 24, 2021 | 208.09 | 209.96 | 205.06 | 207.89 | 2,665,087 | -2.61(-1.24%) |
Mar 23, 2021 | 207.52 | 211.90 | 206.59 | 210.50 | 1,934,320 | +3.68(+1.78%) |
Mar 22, 2021 | 203.19 | 208.53 | 202.70 | 206.82 | 2,094,025 | +3.63(+1.79%) |
Mar 19, 2021 | 204.09 | 206.11 | 202.73 | 203.19 | 5,229,804 | -0.59(-0.29%) |
Mar 18, 2021 | 202.22 | 204.94 | 200.65 | 203.78 | 2,713,628 | -0.60(-0.30%) |
Mar 17, 2021 | 202.65 | 204.67 | 201.91 | 204.38 | 2,473,499 | +0.30(+0.15%) |
Mar 16, 2021 | 201.24 | 204.97 | 200.10 | 204.08 | 2,107,001 | +3.98(+1.99%) |
Mar 15, 2021 | 197.54 | 200.37 | 196.50 | 200.10 | 2,019,055 | +3.01(+1.53%) |
Mar 12, 2021 | 195.90 | 199.19 | 194.41 | 197.09 | 2,458,868 | +1.19(+0.61%) |
Mar 11, 2021 | 189.04 | 197.46 | 188.35 | 195.90 | 4,080,396 | +8.68(+4.64%) |
Mar 10, 2021 | 185.59 | 188.37 | 184.40 | 187.21 | 3,363,610 | +1.58(+0.85%) |
Mar 09, 2021 | 183.15 | 187.43 | 182.96 | 185.64 | 3,261,998 | +3.70(+2.03%) |
Mar 08, 2021 | 183.43 | 187.49 | 180.88 | 181.94 | 3,445,461 | -1.23(-0.67%) |
Mar 05, 2021 | 185.76 | 186.89 | 181.35 | 183.17 | 3,773,417 | -1.09(-0.59%) |
Mar 04, 2021 | 186.52 | 189.04 | 183.63 | 184.25 | 3,504,793 | -1.58(-0.85%) |
Mar 03, 2021 | 191.23 | 191.44 | 185.83 | 185.83 | 3,569,434 | -5.40(-2.83%) |
Mar 02, 2021 | 196.47 | 196.78 | 191.19 | 191.23 | 3,252,450 | -4.54(-2.32%) |
Mar 01, 2021 | 200.16 | 200.96 | 195.55 | 195.78 | 2,984,839 | -2.16(-1.09%) |
Feb 26, 2021 | 205.75 | 206.48 | 197.84 | 197.94 | 3,506,227 | -7.89(-3.84%) |
Feb 25, 2021 | 204.78 | 208.71 | 202.77 | 205.83 | 3,179,842 | -0.03(-0.01%) |
Feb 24, 2021 | 204.38 | 207.39 | 203.68 | 205.86 | 1,852,326 | +1.48(+0.72%) |
Feb 23, 2021 | 207.28 | 208.88 | 202.99 | 204.38 | 1,890,795 | -1.74(-0.84%) |
Feb 22, 2021 | 207.61 | 208.12 | 203.49 | 206.12 | 1,937,481 | -1.19(-0.57%) |
Feb 19, 2021 | 209.37 | 210.48 | 207.18 | 207.32 | 2,221,269 | -1.73(-0.83%) |
Feb 18, 2021 | 206.58 | 209.28 | 206.28 | 209.05 | 1,235,593 | +1.79(+0.86%) |
Feb 17, 2021 | 204.70 | 207.65 | 204.28 | 207.26 | 1,348,361 | +1.22(+0.59%) |
Feb 16, 2021 | 208.43 | 208.43 | 204.42 | 206.04 | 1,577,148 | -2.02(-0.97%) |
Feb 12, 2021 | 208.64 | 209.30 | 204.74 | 208.07 | 1,782,103 | -0.58(-0.28%) |
Feb 11, 2021 | 211.36 | 212.11 | 207.97 | 208.64 | 1,542,019 | -3.52(-1.66%) |
Feb 10, 2021 | 212.86 | 214.46 | 211.07 | 212.16 | 1,680,465 | +0.00(+0.00%) |
Feb 09, 2021 | 211.78 | 214.98 | 211.61 | 212.16 | 1,379,345 | -1.03(-0.49%) |
Feb 08, 2021 | 213.41 | 213.73 | 209.54 | 213.20 | 1,937,909 | -0.18(-0.09%) |
Feb 05, 2021 | 213.06 | 215.19 | 212.13 | 213.38 | 1,757,099 | +0.72(+0.34%) |
Feb 04, 2021 | 212.59 | 215.44 | 211.81 | 212.66 | 2,111,901 | -0.10(-0.05%) |
Feb 03, 2021 | 214.99 | 215.71 | 211.35 | 212.76 | 2,733,042 | -3.52(-1.63%) |
Feb 02, 2021 | 216.21 | 217.95 | 214.84 | 216.27 | 2,233,130 | +0.53(+0.25%) |
Feb 01, 2021 | 209.88 | 215.84 | 206.93 | 215.74 | 2,371,767 | +7.52(+3.61%) |
Jan 29, 2021 | 207.77 | 209.52 | 206.13 | 208.22 | 2,949,353 | -0.87(-0.42%) |
Jan 28, 2021 | 208.54 | 213.35 | 207.54 | 209.09 | 2,932,391 | -0.69(-0.33%) |
Jan 27, 2021 | 214.43 | 214.43 | 208.46 | 209.78 | 3,015,301 | -2.96(-1.39%) |
Jan 26, 2021 | 208.66 | 213.38 | 205.43 | 212.74 | 3,099,598 | +4.38(+2.10%) |
Jan 25, 2021 | 205.15 | 209.48 | 203.43 | 208.36 | 2,622,593 | +3.29(+1.60%) |
Jan 22, 2021 | 203.41 | 206.06 | 203.19 | 205.07 | 2,308,185 | +1.57(+0.77%) |
Jan 21, 2021 | 202.35 | 204.37 | 199.98 | 203.50 | 1,896,333 | -0.53(-0.26%) |
Jan 20, 2021 | 199.42 | 204.78 | 197.89 | 204.03 | 2,619,081 | +5.40(+2.72%) |
Jan 19, 2021 | 202.27 | 202.87 | 197.79 | 198.62 | 2,767,557 | -2.76(-1.37%) |
Jan 15, 2021 | 196.89 | 201.90 | 196.19 | 201.38 | 2,625,603 | +4.49(+2.28%) |
Jan 14, 2021 | 198.74 | 198.95 | 196.36 | 196.89 | 4,078,304 | -1.35(-0.68%) |
Jan 13, 2021 | 196.25 | 198.89 | 195.90 | 198.24 | 2,526,665 | +1.42(+0.72%) |
Jan 12, 2021 | 196.56 | 197.62 | 192.93 | 196.82 | 2,695,809 | -0.01(-0.00%) |
Jan 11, 2021 | 202.64 | 203.29 | 196.16 | 196.83 | 2,494,695 | -6.67(-3.28%) |
Jan 08, 2021 | 199.87 | 204.98 | 199.75 | 203.50 | 2,522,636 | +4.30(+2.16%) |
Jan 07, 2021 | 197.15 | 201.03 | 196.61 | 199.19 | 3,203,442 | +2.39(+1.21%) |
Jan 06, 2021 | 201.02 | 201.19 | 196.50 | 196.80 | 3,527,424 | -5.33(-2.64%) |
Jan 05, 2021 | 201.59 | 203.86 | 200.65 | 202.13 | 2,709,654 | +1.02(+0.51%) |