Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 208.54 | 211.63 | 208.15 | 210.38 | 148,733 | +2.86(+1.38%) |
Mar 30, 2021 | 206.82 | 207.68 | 205.40 | 207.51 | 133,831 | +0.14(+0.07%) |
Mar 29, 2021 | 208.80 | 209.65 | 206.08 | 207.38 | 133,017 | -2.31(-1.10%) |
Mar 26, 2021 | 206.08 | 209.69 | 205.38 | 209.69 | 127,401 | +4.19(+2.04%) |
Mar 25, 2021 | 203.93 | 205.77 | 201.46 | 205.50 | 171,296 | +0.13(+0.06%) |
Mar 24, 2021 | 209.84 | 209.84 | 205.30 | 205.38 | 202,834 | -3.20(-1.54%) |
Mar 23, 2021 | 211.14 | 211.29 | 208.19 | 208.58 | 212,747 | -2.61(-1.23%) |
Mar 22, 2021 | 209.54 | 211.93 | 209.37 | 211.19 | 151,285 | +2.40(+1.15%) |
Mar 19, 2021 | 207.51 | 209.67 | 206.05 | 208.79 | 96,985 | +1.75(+0.85%) |
Mar 18, 2021 | 210.05 | 210.78 | 206.86 | 207.03 | 168,569 | -5.49(-2.58%) |
Mar 17, 2021 | 210.83 | 213.44 | 209.01 | 212.52 | 130,495 | +0.27(+0.12%) |
Mar 16, 2021 | 214.71 | 215.00 | 210.92 | 212.25 | 161,154 | -1.50(-0.70%) |
Mar 15, 2021 | 211.28 | 213.75 | 210.62 | 213.75 | 163,569 | +2.85(+1.35%) |
Mar 12, 2021 | 209.67 | 210.90 | 207.79 | 210.90 | 120,976 | -0.47(-0.22%) |
Mar 11, 2021 | 209.09 | 212.08 | 209.09 | 211.37 | 162,010 | +5.19(+2.52%) |
Mar 10, 2021 | 208.51 | 209.49 | 206.18 | 206.18 | 186,317 | -0.14(-0.07%) |
Mar 09, 2021 | 204.37 | 207.72 | 204.37 | 206.32 | 225,202 | +5.76(+2.87%) |
Mar 08, 2021 | 204.59 | 206.22 | 200.32 | 200.56 | 233,658 | -3.68(-1.80%) |
Mar 05, 2021 | 203.87 | 204.53 | 194.82 | 204.24 | 317,499 | +2.77(+1.38%) |
Mar 04, 2021 | 206.62 | 207.55 | 198.57 | 201.47 | 297,556 | -5.90(-2.84%) |
Mar 03, 2021 | 214.15 | 214.15 | 207.37 | 207.37 | 205,792 | -6.97(-3.25%) |
Mar 02, 2021 | 218.46 | 218.48 | 214.34 | 214.34 | 152,179 | -3.66(-1.68%) |
Mar 01, 2021 | 215.83 | 218.35 | 214.98 | 218.00 | 121,814 | +5.28(+2.48%) |
Feb 26, 2021 | 212.87 | 214.42 | 209.47 | 212.72 | 160,893 | +1.69(+0.80%) |
Feb 25, 2021 | 217.47 | 218.52 | 210.02 | 211.04 | 174,089 | -6.73(-3.09%) |
Feb 24, 2021 | 215.73 | 218.05 | 213.95 | 217.77 | 126,731 | +1.26(+0.58%) |
Feb 23, 2021 | 214.45 | 217.33 | 209.51 | 216.50 | 214,763 | -0.92(-0.42%) |
Feb 22, 2021 | 221.82 | 221.82 | 217.12 | 217.43 | 140,624 | -5.82(-2.61%) |
Feb 19, 2021 | 223.04 | 224.67 | 223.03 | 223.24 | 89,430 | +1.76(+0.80%) |
Feb 18, 2021 | 220.69 | 222.36 | 219.04 | 221.48 | 105,555 | -0.84(-0.38%) |
Feb 17, 2021 | 222.47 | 222.66 | 219.66 | 222.32 | 197,543 | -1.89(-0.84%) |
Feb 16, 2021 | 226.56 | 226.68 | 223.11 | 224.21 | 154,761 | -1.41(-0.63%) |
Feb 12, 2021 | 223.33 | 225.65 | 222.59 | 225.62 | 125,162 | +1.83(+0.82%) |
Feb 11, 2021 | 223.73 | 223.99 | 221.97 | 223.79 | 136,698 | +1.43(+0.64%) |
Feb 10, 2021 | 223.32 | 223.94 | 220.21 | 222.36 | 112,004 | +0.98(+0.44%) |
Feb 09, 2021 | 220.19 | 222.10 | 220.19 | 221.38 | 140,355 | +0.86(+0.39%) |
Feb 08, 2021 | 219.95 | 220.86 | 219.41 | 220.52 | 145,883 | +1.82(+0.83%) |
Feb 05, 2021 | 218.19 | 218.88 | 217.65 | 218.70 | 240,319 | +2.11(+0.97%) |
Feb 04, 2021 | 214.41 | 216.69 | 213.86 | 216.59 | 265,519 | +3.27(+1.53%) |
Feb 03, 2021 | 214.79 | 214.79 | 212.81 | 213.32 | 122,754 | -1.13(-0.53%) |
Feb 02, 2021 | 212.21 | 215.00 | 212.21 | 214.45 | 188,246 | +4.55(+2.17%) |
Feb 01, 2021 | 207.65 | 210.34 | 206.49 | 209.90 | 210,164 | +4.31(+2.10%) |
Jan 29, 2021 | 207.66 | 208.22 | 204.01 | 205.59 | 234,704 | -2.43(-1.17%) |
Jan 28, 2021 | 206.08 | 210.16 | 206.08 | 208.02 | 198,285 | +3.21(+1.57%) |
Jan 27, 2021 | 208.57 | 208.57 | 203.88 | 204.81 | 202,546 | -6.51(-3.08%) |
Jan 26, 2021 | 214.85 | 214.85 | 211.16 | 211.32 | 103,903 | -2.91(-1.36%) |
Jan 25, 2021 | 214.69 | 215.81 | 210.75 | 214.23 | 179,789 | -0.04(-0.02%) |
Jan 22, 2021 | 213.78 | 214.54 | 213.43 | 214.27 | 116,586 | +0.07(+0.03%) |
Jan 21, 2021 | 216.03 | 216.50 | 213.96 | 214.20 | 118,670 | -1.19(-0.55%) |
Jan 20, 2021 | 213.85 | 215.61 | 213.74 | 215.40 | 171,217 | +2.62(+1.23%) |
Jan 19, 2021 | 212.45 | 212.98 | 211.33 | 212.77 | 190,506 | +1.67(+0.79%) |
Jan 15, 2021 | 212.10 | 212.35 | 209.24 | 211.10 | 194,889 | -1.24(-0.59%) |
Jan 14, 2021 | 214.29 | 214.93 | 212.07 | 212.34 | 129,950 | -1.06(-0.50%) |
Jan 13, 2021 | 214.24 | 214.65 | 212.87 | 213.40 | 152,919 | -1.04(-0.48%) |
Jan 12, 2021 | 213.46 | 214.64 | 212.66 | 214.44 | 114,027 | +1.54(+0.72%) |
Jan 11, 2021 | 211.74 | 214.39 | 210.94 | 212.90 | 169,102 | -0.88(-0.41%) |
Jan 08, 2021 | 213.44 | 215.08 | 211.54 | 213.78 | 206,936 | +1.57(+0.74%) |
Jan 07, 2021 | 208.44 | 212.40 | 208.44 | 212.22 | 168,193 | +5.57(+2.70%) |
Jan 06, 2021 | 205.09 | 208.61 | 204.29 | 206.64 | 182,363 | +0.22(+0.11%) |
Jan 05, 2021 | 204.53 | 206.50 | 204.53 | 206.42 | 160,855 | +1.74(+0.85%) |