Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 188.98 | 193.85 | 188.61 | 191.21 | 161,151 | +2.63(+1.39%) |
Mar 30, 2021 | 185.82 | 189.16 | 178.00 | 188.58 | 173,772 | +1.75(+0.94%) |
Mar 29, 2021 | 194.34 | 198.09 | 186.24 | 186.83 | 182,150 | -8.80(-4.50%) |
Mar 26, 2021 | 190.02 | 196.47 | 189.03 | 195.63 | 163,700 | +6.54(+3.46%) |
Mar 25, 2021 | 193.68 | 193.68 | 188.34 | 189.09 | 155,264 | -5.42(-2.79%) |
Mar 24, 2021 | 195.01 | 197.22 | 191.35 | 194.51 | 199,984 | +0.78(+0.40%) |
Mar 23, 2021 | 193.88 | 195.14 | 188.16 | 193.73 | 162,141 | -0.94(-0.48%) |
Mar 22, 2021 | 195.92 | 199.14 | 192.69 | 194.67 | 126,412 | -0.85(-0.43%) |
Mar 19, 2021 | 194.18 | 197.42 | 192.31 | 195.52 | 460,800 | +0.10(+0.05%) |
Mar 18, 2021 | 198.71 | 199.34 | 194.21 | 195.42 | 161,243 | -4.80(-2.40%) |
Mar 17, 2021 | 192.92 | 203.41 | 191.06 | 200.22 | 218,459 | +6.08(+3.13%) |
Mar 16, 2021 | 197.91 | 197.94 | 189.76 | 194.14 | 197,262 | -2.59(-1.32%) |
Mar 15, 2021 | 193.48 | 197.43 | 192.28 | 196.73 | 170,000 | +1.73(+0.89%) |
Mar 12, 2021 | 190.60 | 195.45 | 187.62 | 195.00 | 240,100 | +4.06(+2.13%) |
Mar 11, 2021 | 184.19 | 191.19 | 184.19 | 190.94 | 342,880 | +8.03(+4.39%) |
Mar 10, 2021 | 182.46 | 184.43 | 181.73 | 182.91 | 190,691 | +1.91(+1.06%) |
Mar 09, 2021 | 181.89 | 187.35 | 180.46 | 181.00 | 226,499 | +4.16(+2.35%) |
Mar 08, 2021 | 176.89 | 182.19 | 175.00 | 176.84 | 267,431 | -0.17(-0.10%) |
Mar 05, 2021 | 175.01 | 178.69 | 170.01 | 177.01 | 260,300 | +3.89(+2.25%) |
Mar 04, 2021 | 180.28 | 182.87 | 171.64 | 173.12 | 222,493 | -6.88(-3.82%) |
Mar 03, 2021 | 182.21 | 183.79 | 179.71 | 180.00 | 206,864 | -2.94(-1.61%) |
Mar 02, 2021 | 186.19 | 189.99 | 181.94 | 182.94 | 235,834 | -2.06(-1.11%) |
Mar 01, 2021 | 184.41 | 187.20 | 181.18 | 185.00 | 224,604 | +3.29(+1.81%) |
Feb 26, 2021 | 175.35 | 193.74 | 170.15 | 181.71 | 346,500 | -6.40(-3.40%) |
Feb 25, 2021 | 205.16 | 206.47 | 187.32 | 188.11 | 353,279 | -17.55(-8.53%) |
Feb 24, 2021 | 202.00 | 206.36 | 201.25 | 205.66 | 127,881 | +3.22(+1.59%) |
Feb 23, 2021 | 201.47 | 205.19 | 197.52 | 202.44 | 221,173 | -0.65(-0.32%) |
Feb 22, 2021 | 202.40 | 204.61 | 201.34 | 203.09 | 192,590 | -1.94(-0.95%) |
Feb 19, 2021 | 201.60 | 205.22 | 199.65 | 205.03 | 175,400 | +3.03(+1.50%) |
Feb 18, 2021 | 199.72 | 204.27 | 198.12 | 202.00 | 144,409 | +1.42(+0.71%) |
Feb 17, 2021 | 199.96 | 201.25 | 198.32 | 200.58 | 157,853 | -1.19(-0.59%) |
Feb 16, 2021 | 206.40 | 207.00 | 201.68 | 201.77 | 101,979 | -5.20(-2.51%) |
Feb 12, 2021 | 207.27 | 207.93 | 205.03 | 206.97 | 85,600 | -0.13(-0.06%) |
Feb 11, 2021 | 203.96 | 207.19 | 203.64 | 207.10 | 132,446 | +4.20(+2.07%) |
Feb 10, 2021 | 205.63 | 205.93 | 199.60 | 202.90 | 124,042 | -1.42(-0.69%) |
Feb 09, 2021 | 206.04 | 206.61 | 201.93 | 204.32 | 141,624 | -1.82(-0.88%) |
Feb 08, 2021 | 205.91 | 206.87 | 203.12 | 206.14 | 138,865 | +1.95(+0.95%) |
Feb 05, 2021 | 205.26 | 205.26 | 198.72 | 204.19 | 106,400 | +0.13(+0.06%) |
Feb 04, 2021 | 199.22 | 204.72 | 196.74 | 204.06 | 127,629 | +4.48(+2.24%) |
Feb 03, 2021 | 198.01 | 200.32 | 194.25 | 199.58 | 129,004 | +1.03(+0.52%) |
Feb 02, 2021 | 203.05 | 204.37 | 197.80 | 198.55 | 169,838 | -2.03(-1.01%) |
Feb 01, 2021 | 200.73 | 203.69 | 198.44 | 200.58 | 124,816 | +1.36(+0.68%) |
Jan 29, 2021 | 203.99 | 203.99 | 196.24 | 199.22 | 189,400 | -1.97(-0.98%) |
Jan 28, 2021 | 199.55 | 204.88 | 195.38 | 201.19 | 338,920 | +3.12(+1.58%) |
Jan 27, 2021 | 207.44 | 212.30 | 196.27 | 198.07 | 337,590 | -17.83(-8.26%) |
Jan 26, 2021 | 220.05 | 220.31 | 214.89 | 215.90 | 99,826 | -3.13(-1.43%) |
Jan 25, 2021 | 219.50 | 223.80 | 217.17 | 219.03 | 154,318 | +0.86(+0.39%) |
Jan 22, 2021 | 213.62 | 219.06 | 212.82 | 218.17 | 125,800 | +3.52(+1.64%) |
Jan 21, 2021 | 218.37 | 218.37 | 211.86 | 214.65 | 100,104 | -2.63(-1.21%) |
Jan 20, 2021 | 213.43 | 217.56 | 213.43 | 217.28 | 158,677 | +4.54(+2.13%) |
Jan 19, 2021 | 212.77 | 215.50 | 211.26 | 212.74 | 228,837 | +2.12(+1.01%) |
Jan 15, 2021 | 209.93 | 214.27 | 209.54 | 210.62 | 135,900 | -0.93(-0.44%) |
Jan 14, 2021 | 214.30 | 218.93 | 210.21 | 211.55 | 205,191 | -2.01(-0.94%) |
Jan 13, 2021 | 214.59 | 215.88 | 212.53 | 213.56 | 221,835 | -1.45(-0.67%) |
Jan 12, 2021 | 218.72 | 220.28 | 213.72 | 215.01 | 155,541 | -3.96(-1.81%) |
Jan 11, 2021 | 220.41 | 220.57 | 216.79 | 218.97 | 98,341 | -2.67(-1.20%) |
Jan 08, 2021 | 220.38 | 223.23 | 220.18 | 221.64 | 155,400 | +1.48(+0.67%) |
Jan 07, 2021 | 219.03 | 221.00 | 218.38 | 220.16 | 118,084 | +0.84(+0.38%) |
Jan 06, 2021 | 212.80 | 220.62 | 211.74 | 219.32 | 221,200 | +6.47(+3.04%) |
Jan 05, 2021 | 210.77 | 217.19 | 210.77 | 212.85 | 154,579 | +2.55(+1.21%) |