Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 206.41 | 208.58 | 206.14 | 206.71 | 1,098,867 | -0.90(-0.43%) |
Mar 30, 2021 | 210.82 | 212.29 | 207.19 | 207.61 | 1,137,481 | +0.45(+0.22%) |
Mar 29, 2021 | 205.76 | 208.26 | 203.20 | 207.16 | 1,136,854 | +1.16(+0.56%) |
Mar 26, 2021 | 203.17 | 206.12 | 201.93 | 206.00 | 958,331 | +4.36(+2.16%) |
Mar 25, 2021 | 200.34 | 202.34 | 196.63 | 201.63 | 1,383,952 | +0.34(+0.17%) |
Mar 24, 2021 | 201.37 | 203.75 | 196.44 | 201.30 | 1,526,758 | +0.53(+0.26%) |
Mar 23, 2021 | 199.88 | 204.30 | 199.31 | 200.77 | 1,433,421 | -0.15(-0.08%) |
Mar 22, 2021 | 200.63 | 202.68 | 198.55 | 200.92 | 1,908,489 | +0.47(+0.24%) |
Mar 19, 2021 | 202.16 | 203.72 | 199.19 | 200.45 | 2,072,621 | -1.90(-0.94%) |
Mar 18, 2021 | 202.47 | 204.15 | 198.99 | 202.35 | 1,438,259 | +0.36(+0.18%) |
Mar 17, 2021 | 205.55 | 205.62 | 201.15 | 201.99 | 1,279,533 | -3.64(-1.77%) |
Mar 16, 2021 | 208.13 | 209.41 | 204.68 | 205.63 | 662,810 | -2.34(-1.12%) |
Mar 15, 2021 | 206.14 | 208.35 | 205.80 | 207.97 | 602,532 | +1.09(+0.53%) |
Mar 12, 2021 | 206.75 | 208.19 | 205.82 | 206.88 | 642,463 | +0.31(+0.15%) |
Mar 11, 2021 | 208.60 | 210.52 | 206.27 | 206.57 | 820,911 | -2.48(-1.18%) |
Mar 10, 2021 | 207.50 | 210.71 | 205.03 | 209.05 | 794,739 | +2.40(+1.16%) |
Mar 09, 2021 | 205.80 | 208.96 | 204.66 | 206.65 | 1,156,714 | +2.78(+1.37%) |
Mar 08, 2021 | 202.35 | 206.68 | 201.20 | 203.86 | 1,080,937 | +3.54(+1.77%) |
Mar 05, 2021 | 198.89 | 201.11 | 193.80 | 200.32 | 1,662,621 | +3.22(+1.63%) |
Mar 04, 2021 | 200.84 | 202.78 | 194.01 | 197.10 | 1,331,508 | -3.61(-1.80%) |
Mar 03, 2021 | 203.37 | 204.46 | 200.58 | 200.71 | 1,139,329 | -3.10(-1.52%) |
Mar 02, 2021 | 204.01 | 206.01 | 202.55 | 203.81 | 729,271 | +0.31(+0.15%) |
Mar 01, 2021 | 203.10 | 205.19 | 202.88 | 203.51 | 1,120,995 | +1.79(+0.89%) |
Feb 26, 2021 | 204.31 | 205.38 | 201.50 | 201.71 | 1,159,860 | -2.50(-1.23%) |
Feb 25, 2021 | 207.81 | 208.26 | 203.23 | 204.22 | 996,638 | -4.08(-1.96%) |
Feb 24, 2021 | 204.54 | 209.48 | 204.53 | 208.29 | 1,042,315 | +4.85(+2.38%) |
Feb 23, 2021 | 199.65 | 204.14 | 198.00 | 203.45 | 1,192,565 | +4.45(+2.24%) |
Feb 22, 2021 | 199.49 | 200.30 | 198.48 | 199.00 | 991,174 | -1.48(-0.74%) |
Feb 19, 2021 | 202.56 | 203.74 | 200.41 | 200.48 | 888,343 | -1.66(-0.82%) |
Feb 18, 2021 | 199.30 | 203.36 | 198.68 | 202.14 | 813,535 | +0.97(+0.48%) |
Feb 17, 2021 | 201.94 | 202.95 | 198.19 | 201.16 | 989,616 | -2.04(-1.00%) |
Feb 16, 2021 | 211.77 | 211.97 | 202.81 | 203.21 | 1,133,221 | -8.64(-4.08%) |
Feb 12, 2021 | 207.81 | 211.97 | 207.47 | 211.85 | 1,039,462 | +3.35(+1.61%) |
Feb 11, 2021 | 207.83 | 210.60 | 206.64 | 208.50 | 945,931 | +0.72(+0.35%) |
Feb 10, 2021 | 209.52 | 210.01 | 207.41 | 207.77 | 603,089 | +0.09(+0.04%) |
Feb 09, 2021 | 209.37 | 209.73 | 207.26 | 207.69 | 957,035 | -1.44(-0.69%) |
Feb 08, 2021 | 206.25 | 209.36 | 205.37 | 209.12 | 782,702 | +4.11(+2.01%) |
Feb 05, 2021 | 203.20 | 206.25 | 203.18 | 205.01 | 849,318 | +4.48(+2.23%) |
Feb 04, 2021 | 201.91 | 202.91 | 198.27 | 200.53 | 1,030,794 | -0.81(-0.40%) |
Feb 03, 2021 | 202.16 | 203.24 | 199.52 | 201.34 | 909,263 | -1.26(-0.62%) |
Feb 02, 2021 | 202.25 | 203.76 | 200.56 | 202.60 | 955,283 | +1.78(+0.89%) |
Feb 01, 2021 | 197.84 | 201.47 | 197.21 | 200.82 | 1,168,415 | +3.78(+1.92%) |
Jan 29, 2021 | 201.66 | 203.83 | 196.23 | 197.04 | 1,158,303 | -6.35(-3.12%) |
Jan 28, 2021 | 202.39 | 209.19 | 199.54 | 203.39 | 1,248,552 | +3.59(+1.80%) |
Jan 27, 2021 | 199.18 | 201.37 | 194.19 | 199.80 | 1,166,278 | -1.89(-0.94%) |
Jan 26, 2021 | 203.55 | 204.30 | 201.43 | 201.69 | 909,137 | -1.86(-0.91%) |
Jan 25, 2021 | 204.42 | 205.22 | 200.40 | 203.54 | 771,775 | -1.09(-0.53%) |
Jan 22, 2021 | 206.00 | 206.14 | 203.05 | 204.63 | 888,447 | -1.56(-0.76%) |
Jan 21, 2021 | 210.34 | 211.97 | 206.12 | 206.19 | 752,357 | -4.21(-2.00%) |
Jan 20, 2021 | 209.36 | 211.42 | 208.44 | 210.40 | 728,968 | +2.38(+1.14%) |
Jan 19, 2021 | 204.62 | 208.78 | 203.31 | 208.03 | 1,041,568 | +4.95(+2.44%) |
Jan 15, 2021 | 205.38 | 206.16 | 202.13 | 203.07 | 1,199,300 | -1.60(-0.78%) |
Jan 14, 2021 | 209.61 | 211.03 | 204.38 | 204.67 | 845,191 | -4.36(-2.09%) |
Jan 13, 2021 | 214.35 | 215.11 | 208.25 | 209.04 | 1,098,893 | -5.94(-2.77%) |
Jan 12, 2021 | 213.00 | 215.51 | 211.97 | 214.98 | 617,649 | +1.99(+0.94%) |
Jan 11, 2021 | 211.81 | 213.86 | 210.87 | 212.99 | 698,687 | -0.66(-0.31%) |
Jan 08, 2021 | 216.73 | 218.21 | 210.63 | 213.65 | 1,018,601 | -3.84(-1.77%) |
Jan 07, 2021 | 219.12 | 219.64 | 216.08 | 217.50 | 845,074 | +0.30(+0.14%) |
Jan 06, 2021 | 211.49 | 218.88 | 209.96 | 217.20 | 1,360,470 | +8.55(+4.10%) |
Jan 05, 2021 | 206.44 | 208.93 | 204.67 | 208.65 | 749,028 | +2.17(+1.05%) |