Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 208.63 | 211.38 | 207.50 | 208.62 | 638,328 | +0.99(+0.48%) |
Mar 30, 2021 | 207.13 | 209.39 | 204.69 | 207.63 | 674,153 | -1.15(-0.55%) |
Mar 29, 2021 | 210.13 | 215.91 | 208.56 | 208.78 | 769,632 | -1.66(-0.79%) |
Mar 26, 2021 | 201.26 | 210.45 | 201.17 | 210.44 | 817,200 | +9.14(+4.54%) |
Mar 25, 2021 | 198.30 | 201.81 | 198.00 | 201.30 | 672,897 | +3.59(+1.82%) |
Mar 24, 2021 | 202.04 | 202.04 | 197.63 | 197.71 | 578,454 | -3.63(-1.80%) |
Mar 23, 2021 | 203.84 | 204.61 | 199.80 | 201.34 | 595,415 | -1.60(-0.79%) |
Mar 22, 2021 | 200.25 | 204.28 | 199.76 | 202.94 | 644,128 | +2.69(+1.34%) |
Mar 19, 2021 | 201.37 | 203.42 | 200.04 | 200.25 | 631,300 | -0.04(-0.02%) |
Mar 18, 2021 | 199.50 | 203.15 | 198.36 | 200.29 | 919,775 | -1.09(-0.54%) |
Mar 17, 2021 | 200.53 | 201.96 | 197.92 | 201.38 | 436,812 | +0.32(+0.16%) |
Mar 16, 2021 | 199.50 | 202.52 | 197.25 | 201.06 | 535,128 | +2.36(+1.19%) |
Mar 15, 2021 | 195.03 | 199.12 | 194.92 | 198.70 | 505,786 | +2.52(+1.28%) |
Mar 12, 2021 | 195.00 | 196.97 | 191.01 | 196.18 | 481,800 | +1.10(+0.56%) |
Mar 11, 2021 | 194.63 | 196.65 | 193.54 | 195.08 | 488,750 | +3.38(+1.76%) |
Mar 10, 2021 | 195.00 | 195.65 | 191.25 | 191.70 | 440,552 | -1.24(-0.64%) |
Mar 09, 2021 | 190.25 | 194.91 | 188.56 | 192.94 | 717,753 | +4.70(+2.50%) |
Mar 08, 2021 | 189.17 | 192.56 | 188.23 | 188.24 | 545,623 | -2.20(-1.16%) |
Mar 05, 2021 | 189.27 | 191.14 | 183.00 | 190.44 | 620,300 | +4.41(+2.37%) |
Mar 04, 2021 | 187.74 | 189.25 | 184.00 | 186.03 | 703,768 | -2.34(-1.24%) |
Mar 03, 2021 | 192.36 | 192.67 | 187.99 | 188.37 | 564,420 | -3.79(-1.97%) |
Mar 02, 2021 | 194.75 | 195.37 | 191.39 | 192.16 | 428,067 | -1.96(-1.01%) |
Mar 01, 2021 | 193.36 | 196.73 | 192.50 | 194.12 | 652,121 | +4.14(+2.18%) |
Feb 26, 2021 | 190.05 | 192.25 | 184.53 | 189.98 | 752,100 | -0.06(-0.03%) |
Feb 25, 2021 | 190.65 | 194.03 | 188.26 | 190.04 | 966,582 | +0.54(+0.28%) |
Feb 24, 2021 | 186.38 | 189.84 | 185.16 | 189.50 | 965,927 | +2.73(+1.46%) |
Feb 23, 2021 | 190.70 | 192.93 | 182.41 | 186.77 | 1,185,312 | -6.02(-3.12%) |
Feb 22, 2021 | 196.61 | 197.95 | 192.10 | 192.79 | 1,244,933 | -6.02(-3.03%) |
Feb 19, 2021 | 199.64 | 200.15 | 198.00 | 198.81 | 1,395,600 | -0.22(-0.11%) |
Feb 18, 2021 | 202.49 | 204.28 | 198.55 | 199.03 | 758,481 | -5.11(-2.50%) |
Feb 17, 2021 | 205.82 | 206.44 | 200.86 | 204.14 | 748,499 | -4.21(-2.02%) |
Feb 16, 2021 | 210.00 | 213.80 | 207.66 | 208.35 | 669,285 | -2.27(-1.08%) |
Feb 12, 2021 | 207.56 | 210.83 | 206.51 | 210.62 | 427,200 | +4.35(+2.11%) |
Feb 11, 2021 | 207.26 | 208.33 | 203.42 | 206.27 | 541,104 | -0.48(-0.23%) |
Feb 10, 2021 | 205.38 | 207.93 | 203.84 | 206.75 | 634,802 | +1.41(+0.69%) |
Feb 09, 2021 | 204.98 | 206.27 | 203.29 | 205.34 | 487,012 | -0.45(-0.22%) |
Feb 08, 2021 | 200.00 | 205.86 | 200.00 | 205.79 | 451,050 | +6.65(+3.34%) |
Feb 05, 2021 | 199.08 | 201.27 | 196.82 | 199.14 | 525,400 | +0.06(+0.03%) |
Feb 04, 2021 | 195.28 | 199.16 | 194.59 | 199.08 | 737,006 | +4.17(+2.14%) |
Feb 03, 2021 | 194.69 | 196.26 | 192.44 | 194.91 | 482,676 | +0.72(+0.37%) |
Feb 02, 2021 | 193.30 | 195.36 | 190.64 | 194.19 | 812,600 | -2.16(-1.10%) |
Feb 01, 2021 | 195.57 | 198.64 | 194.12 | 196.35 | 904,917 | +0.40(+0.20%) |
Jan 29, 2021 | 201.44 | 202.27 | 195.56 | 195.95 | 701,400 | -5.40(-2.68%) |
Jan 28, 2021 | 203.90 | 203.91 | 198.20 | 201.35 | 666,165 | +0.13(+0.06%) |
Jan 27, 2021 | 203.50 | 208.55 | 196.38 | 201.22 | 3,259,419 | -7.34(-3.52%) |
Jan 26, 2021 | 208.42 | 210.56 | 204.22 | 208.56 | 1,822,798 | +1.31(+0.63%) |
Jan 25, 2021 | 209.46 | 211.01 | 203.85 | 207.25 | 1,197,256 | +2.93(+1.43%) |
Jan 22, 2021 | 199.20 | 204.55 | 198.52 | 204.32 | 833,900 | +3.32(+1.65%) |
Jan 21, 2021 | 199.03 | 201.07 | 197.97 | 201.00 | 671,692 | +2.35(+1.18%) |
Jan 20, 2021 | 198.75 | 199.80 | 197.47 | 198.65 | 731,757 | +1.85(+0.94%) |
Jan 19, 2021 | 195.40 | 198.67 | 195.20 | 196.80 | 739,816 | +1.70(+0.87%) |
Jan 15, 2021 | 192.57 | 195.87 | 190.27 | 195.10 | 513,500 | +1.67(+0.86%) |
Jan 14, 2021 | 193.81 | 198.07 | 192.50 | 193.43 | 519,382 | +1.72(+0.90%) |
Jan 13, 2021 | 191.46 | 191.90 | 189.35 | 191.71 | 482,472 | -1.26(-0.65%) |
Jan 12, 2021 | 190.03 | 193.43 | 189.83 | 192.97 | 406,310 | +2.62(+1.38%) |
Jan 11, 2021 | 189.35 | 193.41 | 186.95 | 190.35 | 452,650 | -0.89(-0.47%) |
Jan 08, 2021 | 193.72 | 200.57 | 189.02 | 191.24 | 1,806,500 | +11.14(+6.19%) |
Jan 07, 2021 | 178.20 | 180.89 | 178.06 | 180.10 | 1,041,833 | +1.52(+0.85%) |
Jan 06, 2021 | 177.57 | 180.71 | 175.55 | 178.58 | 601,299 | +1.33(+0.75%) |
Jan 05, 2021 | 176.00 | 177.87 | 173.95 | 177.25 | 633,548 | +1.40(+0.80%) |