Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 213.16 | 213.91 | 208.57 | 209.22 | 404,268 | -3.71(-1.74%) |
Mar 30, 2021 | 215.18 | 217.82 | 212.14 | 212.93 | 220,908 | -2.94(-1.36%) |
Mar 29, 2021 | 208.47 | 218.63 | 207.22 | 215.87 | 346,427 | -3.82(-1.74%) |
Mar 26, 2021 | 215.90 | 220.66 | 214.21 | 219.69 | 402,500 | +6.72(+3.16%) |
Mar 25, 2021 | 207.79 | 214.46 | 204.38 | 212.97 | 275,824 | +3.19(+1.52%) |
Mar 24, 2021 | 209.14 | 215.58 | 208.51 | 209.78 | 311,527 | +3.32(+1.61%) |
Mar 23, 2021 | 212.02 | 213.06 | 205.87 | 206.46 | 355,571 | -7.04(-3.30%) |
Mar 22, 2021 | 214.06 | 216.45 | 212.38 | 213.50 | 203,742 | -1.75(-0.81%) |
Mar 19, 2021 | 217.35 | 220.34 | 214.41 | 215.25 | 441,700 | -4.41(-2.01%) |
Mar 18, 2021 | 226.73 | 229.20 | 218.25 | 219.66 | 424,771 | -8.78(-3.84%) |
Mar 17, 2021 | 221.79 | 229.40 | 219.26 | 228.44 | 337,619 | +7.11(+3.21%) |
Mar 16, 2021 | 226.70 | 226.73 | 218.84 | 221.33 | 227,197 | -4.69(-2.08%) |
Mar 15, 2021 | 223.02 | 226.72 | 221.87 | 226.02 | 263,458 | +4.94(+2.23%) |
Mar 12, 2021 | 218.59 | 221.90 | 217.33 | 221.08 | 284,800 | +2.76(+1.26%) |
Mar 11, 2021 | 215.55 | 220.62 | 215.25 | 218.32 | 349,968 | +5.35(+2.51%) |
Mar 10, 2021 | 214.54 | 216.95 | 209.52 | 212.97 | 314,743 | +0.24(+0.11%) |
Mar 09, 2021 | 217.06 | 221.54 | 212.65 | 212.73 | 402,838 | -3.60(-1.66%) |
Mar 08, 2021 | 217.57 | 224.31 | 215.12 | 216.33 | 466,423 | +2.36(+1.10%) |
Mar 05, 2021 | 212.44 | 214.99 | 201.16 | 213.97 | 791,800 | +4.48(+2.14%) |
Mar 04, 2021 | 215.08 | 216.40 | 205.40 | 209.49 | 720,355 | -5.90(-2.74%) |
Mar 03, 2021 | 214.67 | 218.69 | 212.98 | 215.39 | 661,835 | +0.37(+0.17%) |
Mar 02, 2021 | 214.03 | 217.01 | 210.44 | 215.02 | 385,501 | +1.01(+0.47%) |
Mar 01, 2021 | 210.00 | 218.21 | 209.65 | 214.01 | 550,628 | +5.66(+2.72%) |
Feb 26, 2021 | 216.31 | 219.59 | 205.00 | 208.35 | 876,100 | -9.60(-4.40%) |
Feb 25, 2021 | 225.13 | 229.13 | 215.30 | 217.95 | 508,562 | -12.05(-5.24%) |
Feb 24, 2021 | 227.32 | 234.64 | 215.49 | 230.00 | 702,067 | +0.08(+0.03%) |
Feb 23, 2021 | 225.96 | 230.40 | 219.80 | 229.92 | 386,252 | +3.10(+1.37%) |
Feb 22, 2021 | 218.90 | 229.36 | 218.03 | 226.82 | 262,710 | +5.63(+2.55%) |
Feb 19, 2021 | 220.59 | 222.25 | 218.63 | 221.19 | 143,500 | +2.38(+1.09%) |
Feb 18, 2021 | 222.27 | 224.77 | 217.21 | 218.81 | 363,157 | -5.86(-2.61%) |
Feb 17, 2021 | 221.20 | 227.20 | 221.20 | 224.67 | 211,838 | +1.11(+0.50%) |
Feb 16, 2021 | 223.00 | 229.73 | 221.64 | 223.56 | 395,002 | +2.16(+0.98%) |
Feb 12, 2021 | 219.41 | 221.64 | 218.93 | 221.40 | 219,400 | +2.04(+0.93%) |
Feb 11, 2021 | 216.30 | 222.25 | 216.30 | 219.36 | 363,205 | +4.86(+2.27%) |
Feb 10, 2021 | 208.80 | 215.28 | 208.80 | 214.50 | 370,888 | +6.19(+2.97%) |
Feb 09, 2021 | 206.71 | 209.64 | 203.79 | 208.31 | 182,017 | +0.62(+0.30%) |
Feb 08, 2021 | 200.82 | 207.75 | 198.56 | 207.69 | 295,563 | +8.71(+4.38%) |
Feb 05, 2021 | 203.99 | 205.37 | 197.72 | 198.98 | 226,400 | -1.06(-0.53%) |
Feb 04, 2021 | 199.04 | 202.69 | 195.77 | 200.04 | 289,281 | +4.92(+2.52%) |
Feb 03, 2021 | 195.68 | 197.64 | 193.75 | 195.12 | 224,648 | -1.36(-0.69%) |
Feb 02, 2021 | 199.51 | 200.26 | 195.74 | 196.48 | 257,451 | +0.74(+0.38%) |
Feb 01, 2021 | 191.67 | 196.31 | 190.15 | 195.74 | 242,260 | +7.14(+3.79%) |
Jan 29, 2021 | 196.53 | 196.53 | 187.43 | 188.60 | 394,600 | -7.61(-3.88%) |
Jan 28, 2021 | 190.28 | 198.00 | 189.49 | 196.21 | 335,374 | +8.99(+4.80%) |
Jan 27, 2021 | 189.37 | 191.35 | 185.02 | 187.22 | 356,167 | -6.33(-3.27%) |
Jan 26, 2021 | 200.52 | 200.89 | 193.07 | 193.55 | 275,004 | -3.88(-1.97%) |
Jan 25, 2021 | 201.58 | 202.94 | 192.53 | 197.43 | 342,665 | -4.32(-2.14%) |
Jan 22, 2021 | 200.75 | 203.20 | 200.75 | 201.75 | 201,000 | -1.17(-0.58%) |
Jan 21, 2021 | 205.96 | 206.37 | 202.67 | 202.92 | 156,903 | -2.70(-1.31%) |
Jan 20, 2021 | 203.78 | 207.29 | 203.08 | 205.62 | 224,000 | +3.38(+1.67%) |
Jan 19, 2021 | 203.86 | 206.31 | 200.74 | 202.24 | 281,951 | +1.34(+0.67%) |
Jan 15, 2021 | 209.45 | 211.69 | 200.81 | 200.90 | 328,100 | -11.18(-5.27%) |
Jan 14, 2021 | 213.78 | 215.60 | 210.73 | 212.08 | 320,412 | +0.20(+0.09%) |
Jan 13, 2021 | 210.44 | 213.50 | 208.70 | 211.88 | 191,613 | +2.16(+1.03%) |
Jan 12, 2021 | 209.48 | 211.49 | 207.68 | 209.72 | 340,683 | +1.03(+0.49%) |
Jan 11, 2021 | 205.83 | 209.46 | 204.69 | 208.69 | 425,110 | -3.33(-1.57%) |
Jan 08, 2021 | 213.24 | 214.05 | 210.20 | 212.02 | 231,400 | -0.55(-0.26%) |
Jan 07, 2021 | 213.80 | 217.98 | 211.92 | 212.57 | 265,526 | +1.07(+0.51%) |
Jan 06, 2021 | 198.99 | 213.25 | 198.99 | 211.50 | 469,284 | +9.20(+4.55%) |
Jan 05, 2021 | 197.92 | 205.39 | 197.92 | 202.30 | 341,875 | +5.09(+2.58%) |