Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 199.54 | 200.56 | 196.79 | 196.88 | 1,542,620 | -2.74(-1.37%) |
Mar 30, 2021 | 200.95 | 201.30 | 199.09 | 199.62 | 1,551,956 | -1.09(-0.55%) |
Mar 29, 2021 | 203.25 | 203.38 | 197.70 | 200.72 | 1,603,103 | -3.57(-1.75%) |
Mar 26, 2021 | 201.52 | 204.60 | 200.02 | 204.29 | 1,357,664 | +4.00(+2.00%) |
Mar 25, 2021 | 195.83 | 200.41 | 195.02 | 200.29 | 1,616,849 | +3.32(+1.69%) |
Mar 24, 2021 | 196.75 | 199.21 | 196.67 | 196.97 | 1,125,570 | +0.84(+0.43%) |
Mar 23, 2021 | 198.26 | 199.05 | 195.15 | 196.13 | 1,638,745 | -2.99(-1.50%) |
Mar 22, 2021 | 199.88 | 201.32 | 198.49 | 199.12 | 2,002,953 | -1.56(-0.78%) |
Mar 19, 2021 | 201.44 | 203.03 | 199.77 | 200.68 | 3,689,244 | -0.52(-0.26%) |
Mar 18, 2021 | 206.16 | 207.00 | 201.10 | 201.19 | 2,156,523 | -6.32(-3.05%) |
Mar 17, 2021 | 210.79 | 211.34 | 206.89 | 207.51 | 1,398,388 | -2.89(-1.37%) |
Mar 16, 2021 | 211.25 | 211.25 | 207.39 | 210.41 | 1,309,885 | -0.12(-0.06%) |
Mar 15, 2021 | 209.21 | 211.44 | 208.00 | 210.52 | 1,157,593 | +0.48(+0.23%) |
Mar 12, 2021 | 204.49 | 210.14 | 204.16 | 210.04 | 1,711,415 | +5.08(+2.48%) |
Mar 11, 2021 | 206.01 | 208.03 | 204.60 | 204.97 | 2,477,375 | +0.48(+0.24%) |
Mar 10, 2021 | 201.41 | 205.16 | 200.13 | 204.48 | 1,748,969 | +4.28(+2.14%) |
Mar 09, 2021 | 200.75 | 205.19 | 200.09 | 200.20 | 1,728,709 | +1.80(+0.90%) |
Mar 08, 2021 | 194.33 | 202.61 | 193.61 | 198.40 | 2,368,558 | +4.92(+2.54%) |
Mar 05, 2021 | 191.95 | 194.17 | 188.12 | 193.49 | 1,567,175 | +3.66(+1.93%) |
Mar 04, 2021 | 195.68 | 196.27 | 187.99 | 189.83 | 2,208,556 | -6.10(-3.11%) |
Mar 03, 2021 | 196.50 | 197.75 | 195.76 | 195.92 | 1,273,156 | -1.28(-0.65%) |
Mar 02, 2021 | 197.24 | 200.36 | 196.44 | 197.20 | 2,004,809 | -0.08(-0.04%) |
Mar 01, 2021 | 196.31 | 197.78 | 194.60 | 197.28 | 1,863,239 | +4.09(+2.12%) |
Feb 26, 2021 | 195.64 | 196.58 | 191.25 | 193.19 | 1,659,718 | -1.37(-0.70%) |
Feb 25, 2021 | 198.25 | 199.35 | 193.09 | 194.56 | 2,254,109 | -4.76(-2.39%) |
Feb 24, 2021 | 193.03 | 200.89 | 191.90 | 199.32 | 1,810,400 | +6.22(+3.22%) |
Feb 23, 2021 | 191.63 | 195.34 | 188.80 | 193.10 | 2,541,373 | +1.80(+0.94%) |
Feb 22, 2021 | 187.68 | 194.26 | 186.46 | 191.31 | 2,595,076 | +1.83(+0.97%) |
Feb 19, 2021 | 189.80 | 191.39 | 188.52 | 189.47 | 2,068,831 | +0.45(+0.24%) |
Feb 18, 2021 | 187.09 | 191.45 | 185.96 | 189.03 | 1,351,641 | +0.85(+0.45%) |
Feb 17, 2021 | 191.25 | 191.25 | 187.50 | 188.18 | 2,324,675 | -3.76(-1.96%) |
Feb 16, 2021 | 193.27 | 193.59 | 189.67 | 191.93 | 1,557,026 | -0.47(-0.24%) |
Feb 12, 2021 | 192.78 | 194.31 | 190.58 | 192.40 | 1,679,702 | -2.40(-1.23%) |
Feb 11, 2021 | 196.84 | 197.99 | 193.64 | 194.80 | 1,739,194 | -2.53(-1.28%) |
Feb 10, 2021 | 198.80 | 199.99 | 196.93 | 197.33 | 1,938,425 | -1.02(-0.52%) |
Feb 09, 2021 | 192.81 | 199.94 | 192.81 | 198.35 | 1,610,455 | +2.88(+1.47%) |
Feb 08, 2021 | 197.35 | 201.84 | 191.87 | 195.48 | 3,511,285 | +2.01(+1.04%) |
Feb 05, 2021 | 194.20 | 195.92 | 192.26 | 193.47 | 1,517,266 | +0.38(+0.20%) |
Feb 04, 2021 | 190.78 | 194.88 | 190.28 | 193.09 | 1,727,962 | +3.78(+1.99%) |
Feb 03, 2021 | 185.88 | 190.19 | 184.24 | 189.31 | 2,274,338 | +3.16(+1.70%) |
Feb 02, 2021 | 181.40 | 187.98 | 180.95 | 186.15 | 1,833,364 | +7.67(+4.30%) |
Feb 01, 2021 | 174.18 | 178.59 | 174.18 | 178.48 | 1,707,068 | +6.24(+3.62%) |
Jan 29, 2021 | 177.88 | 178.70 | 171.34 | 172.24 | 2,698,796 | -5.59(-3.14%) |
Jan 28, 2021 | 175.22 | 180.58 | 175.22 | 177.83 | 2,698,325 | +4.56(+2.63%) |
Jan 27, 2021 | 178.80 | 178.80 | 171.97 | 173.28 | 3,119,206 | -8.55(-4.70%) |
Jan 26, 2021 | 181.27 | 184.14 | 180.37 | 181.82 | 2,065,290 | +1.23(+0.68%) |
Jan 25, 2021 | 182.36 | 183.84 | 178.08 | 180.59 | 1,881,393 | -2.38(-1.30%) |
Jan 22, 2021 | 182.85 | 184.40 | 181.58 | 182.98 | 2,107,877 | -1.70(-0.92%) |
Jan 21, 2021 | 186.48 | 187.24 | 184.48 | 184.67 | 1,505,752 | -1.44(-0.78%) |
Jan 20, 2021 | 184.88 | 187.84 | 183.07 | 186.12 | 2,813,206 | +2.92(+1.59%) |
Jan 19, 2021 | 187.74 | 188.93 | 183.13 | 183.20 | 2,094,992 | -3.54(-1.90%) |
Jan 15, 2021 | 188.28 | 189.04 | 184.60 | 186.74 | 2,042,595 | -2.56(-1.35%) |
Jan 14, 2021 | 195.27 | 195.33 | 188.85 | 189.30 | 2,201,067 | -4.93(-2.54%) |
Jan 13, 2021 | 195.88 | 197.07 | 194.13 | 194.23 | 1,182,819 | -1.45(-0.74%) |
Jan 12, 2021 | 196.02 | 197.20 | 192.58 | 195.68 | 1,274,093 | -0.71(-0.36%) |
Jan 11, 2021 | 199.04 | 200.47 | 195.86 | 196.39 | 1,217,508 | -4.93(-2.45%) |
Jan 08, 2021 | 203.08 | 205.29 | 200.08 | 201.32 | 1,571,479 | -1.76(-0.86%) |
Jan 07, 2021 | 202.79 | 205.33 | 202.16 | 203.08 | 1,116,029 | +0.77(+0.38%) |
Jan 06, 2021 | 200.87 | 207.14 | 200.11 | 202.31 | 1,522,330 | +1.92(+0.96%) |
Jan 05, 2021 | 201.98 | 204.23 | 200.14 | 200.38 | 1,258,975 | -1.82(-0.90%) |