Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 280.39 | 282.70 | 279.14 | 280.16 | 5,168,497 | +0.39(+0.14%) |
Mar 30, 2021 | 276.85 | 280.55 | 275.38 | 279.76 | 5,496,930 | +2.40(+0.87%) |
Mar 29, 2021 | 278.37 | 280.43 | 275.27 | 277.36 | 5,057,999 | -1.48(-0.53%) |
Mar 26, 2021 | 272.90 | 279.01 | 271.69 | 278.83 | 6,391,294 | +6.08(+2.23%) |
Mar 25, 2021 | 268.94 | 273.39 | 268.41 | 272.75 | 5,853,628 | +4.06(+1.51%) |
Mar 24, 2021 | 265.48 | 272.38 | 265.23 | 268.69 | 5,274,611 | +2.54(+0.96%) |
Mar 23, 2021 | 265.80 | 269.31 | 265.19 | 266.14 | 5,230,680 | +0.95(+0.36%) |
Mar 22, 2021 | 262.95 | 266.46 | 260.84 | 265.19 | 6,062,796 | -0.15(-0.06%) |
Mar 19, 2021 | 260.32 | 265.33 | 259.21 | 265.33 | 14,958,890 | +5.45(+2.10%) |
Mar 18, 2021 | 256.09 | 262.00 | 254.93 | 259.88 | 5,238,079 | +2.87(+1.12%) |
Mar 17, 2021 | 258.03 | 260.54 | 256.29 | 257.01 | 6,437,323 | -1.88(-0.73%) |
Mar 16, 2021 | 255.64 | 259.30 | 254.83 | 258.89 | 4,857,866 | +3.25(+1.27%) |
Mar 15, 2021 | 251.94 | 256.66 | 251.79 | 255.64 | 4,745,956 | +4.99(+1.99%) |
Mar 12, 2021 | 245.46 | 251.30 | 244.83 | 250.65 | 4,565,723 | +3.90(+1.58%) |
Mar 11, 2021 | 246.52 | 248.52 | 245.24 | 246.75 | 4,761,835 | +2.39(+0.98%) |
Mar 10, 2021 | 244.49 | 246.66 | 242.37 | 244.35 | 4,136,479 | +2.69(+1.11%) |
Mar 09, 2021 | 239.63 | 244.04 | 238.77 | 241.66 | 7,255,146 | +5.41(+2.29%) |
Mar 08, 2021 | 231.88 | 240.09 | 230.32 | 236.26 | 5,521,478 | +5.03(+2.17%) |
Mar 05, 2021 | 230.08 | 231.85 | 224.91 | 231.23 | 6,964,083 | +2.36(+1.03%) |
Mar 04, 2021 | 233.49 | 234.28 | 225.38 | 228.87 | 7,833,310 | -5.87(-2.50%) |
Mar 03, 2021 | 236.48 | 237.60 | 233.50 | 234.73 | 4,665,755 | -2.67(-1.13%) |
Mar 02, 2021 | 238.67 | 239.98 | 236.93 | 237.41 | 4,100,104 | -1.21(-0.51%) |
Mar 01, 2021 | 236.06 | 239.40 | 235.75 | 238.62 | 4,965,468 | +2.99(+1.27%) |
Feb 26, 2021 | 235.11 | 237.36 | 233.59 | 235.63 | 8,629,837 | +2.82(+1.21%) |
Feb 25, 2021 | 236.91 | 237.96 | 232.32 | 232.81 | 7,167,196 | -4.31(-1.82%) |
Feb 24, 2021 | 240.09 | 243.52 | 231.70 | 237.11 | 15,906,992 | -6.63(-2.72%) |
Feb 23, 2021 | 245.70 | 245.96 | 234.93 | 243.74 | 13,274,823 | -7.85(-3.12%) |
Feb 22, 2021 | 253.75 | 254.00 | 249.57 | 251.60 | 4,373,389 | -3.46(-1.36%) |
Feb 19, 2021 | 258.00 | 258.95 | 254.87 | 255.05 | 4,473,183 | -3.11(-1.20%) |
Feb 18, 2021 | 256.11 | 259.65 | 255.23 | 258.16 | 3,845,912 | +1.94(+0.76%) |
Feb 17, 2021 | 251.69 | 257.01 | 251.19 | 256.22 | 3,877,682 | +5.04(+2.01%) |
Feb 16, 2021 | 252.82 | 254.13 | 250.71 | 251.18 | 3,148,723 | -1.93(-0.76%) |
Feb 12, 2021 | 252.76 | 254.21 | 252.26 | 253.11 | 2,622,687 | +0.41(+0.16%) |
Feb 11, 2021 | 253.49 | 255.61 | 251.74 | 252.70 | 2,844,531 | -1.49(-0.59%) |
Feb 10, 2021 | 253.59 | 254.41 | 251.96 | 254.19 | 2,642,449 | +1.75(+0.69%) |
Feb 09, 2021 | 255.07 | 255.56 | 252.30 | 252.44 | 2,747,198 | -2.97(-1.16%) |
Feb 08, 2021 | 255.10 | 255.76 | 252.54 | 255.41 | 3,810,587 | +1.07(+0.42%) |
Feb 05, 2021 | 255.65 | 256.99 | 253.38 | 254.34 | 2,620,275 | +0.04(+0.01%) |
Feb 04, 2021 | 250.14 | 254.87 | 250.14 | 254.31 | 3,255,693 | +4.24(+1.70%) |
Feb 03, 2021 | 247.99 | 251.48 | 246.91 | 250.06 | 3,071,552 | +1.83(+0.74%) |
Feb 02, 2021 | 246.26 | 251.45 | 246.25 | 248.23 | 4,507,122 | +1.91(+0.77%) |
Feb 01, 2021 | 247.38 | 248.68 | 243.75 | 246.32 | 4,063,623 | -0.68(-0.28%) |
Jan 29, 2021 | 252.03 | 252.70 | 246.29 | 247.01 | 4,472,635 | -6.60(-2.60%) |
Jan 28, 2021 | 250.99 | 258.08 | 250.76 | 253.60 | 3,795,813 | +3.65(+1.46%) |
Jan 27, 2021 | 254.95 | 256.12 | 249.07 | 249.96 | 4,753,181 | -7.80(-3.03%) |
Jan 26, 2021 | 260.33 | 260.54 | 256.93 | 257.75 | 2,705,039 | -2.26(-0.87%) |
Jan 25, 2021 | 258.89 | 260.64 | 256.68 | 260.02 | 4,413,138 | +0.99(+0.38%) |
Jan 22, 2021 | 254.71 | 260.02 | 253.44 | 259.03 | 4,935,862 | +4.52(+1.77%) |
Jan 21, 2021 | 251.94 | 256.02 | 251.43 | 254.52 | 4,821,769 | +4.33(+1.73%) |
Jan 20, 2021 | 249.23 | 252.84 | 247.63 | 250.18 | 3,832,395 | +1.01(+0.41%) |
Jan 19, 2021 | 253.56 | 253.56 | 249.02 | 249.17 | 3,963,299 | -2.19(-0.87%) |
Jan 15, 2021 | 245.01 | 252.09 | 244.44 | 251.36 | 5,626,371 | +6.61(+2.70%) |
Jan 14, 2021 | 250.37 | 250.72 | 244.14 | 244.75 | 5,084,403 | -5.21(-2.08%) |
Jan 13, 2021 | 253.84 | 255.82 | 249.85 | 249.96 | 4,295,762 | -2.08(-0.83%) |
Jan 12, 2021 | 247.27 | 253.50 | 246.85 | 252.03 | 4,418,435 | +4.65(+1.88%) |
Jan 11, 2021 | 243.95 | 249.34 | 243.76 | 247.38 | 4,127,222 | +1.95(+0.79%) |
Jan 08, 2021 | 243.84 | 246.93 | 243.53 | 245.43 | 4,119,924 | +2.58(+1.06%) |
Jan 07, 2021 | 243.48 | 245.15 | 242.77 | 242.85 | 4,201,061 | -1.19(-0.49%) |
Jan 06, 2021 | 240.84 | 246.05 | 238.85 | 244.04 | 4,328,489 | +1.39(+0.57%) |
Jan 05, 2021 | 239.57 | 243.10 | 239.20 | 242.66 | 4,188,648 | +1.94(+0.81%) |