Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 202.90 | 208.49 | 201.34 | 201.67 | 2,512,203 | +2.80(+1.41%) |
Mar 30, 2021 | 192.80 | 203.66 | 191.00 | 198.87 | 2,647,392 | +2.56(+1.30%) |
Mar 29, 2021 | 203.42 | 204.00 | 195.15 | 196.31 | 2,024,102 | -6.01(-2.97%) |
Mar 26, 2021 | 197.49 | 202.55 | 193.65 | 202.32 | 2,667,400 | +6.12(+3.12%) |
Mar 25, 2021 | 193.33 | 201.10 | 190.50 | 196.20 | 3,431,649 | -2.98(-1.50%) |
Mar 24, 2021 | 220.85 | 221.00 | 197.87 | 199.18 | 3,861,881 | -20.49(-9.33%) |
Mar 23, 2021 | 222.62 | 231.34 | 218.09 | 219.67 | 3,753,771 | -0.10(-0.05%) |
Mar 22, 2021 | 219.55 | 223.19 | 217.00 | 219.77 | 3,135,938 | +4.36(+2.02%) |
Mar 19, 2021 | 210.31 | 224.11 | 209.40 | 215.41 | 4,843,200 | +5.90(+2.82%) |
Mar 18, 2021 | 211.40 | 219.72 | 208.87 | 209.51 | 3,422,919 | -8.93(-4.09%) |
Mar 17, 2021 | 208.50 | 221.19 | 204.53 | 218.44 | 4,324,686 | +2.46(+1.14%) |
Mar 16, 2021 | 226.89 | 228.00 | 210.75 | 215.98 | 2,450,626 | -7.25(-3.25%) |
Mar 15, 2021 | 220.53 | 223.50 | 216.01 | 223.23 | 2,575,733 | +2.09(+0.95%) |
Mar 12, 2021 | 212.28 | 222.67 | 205.00 | 221.14 | 2,763,700 | +0.30(+0.14%) |
Mar 11, 2021 | 214.97 | 224.00 | 212.73 | 220.84 | 3,402,258 | +14.91(+7.24%) |
Mar 10, 2021 | 212.96 | 215.49 | 203.25 | 205.93 | 2,725,285 | -0.86(-0.42%) |
Mar 09, 2021 | 202.97 | 210.13 | 198.86 | 206.79 | 3,707,022 | +16.53(+8.69%) |
Mar 08, 2021 | 199.54 | 209.56 | 189.80 | 190.26 | 3,907,418 | -10.04(-5.01%) |
Mar 05, 2021 | 201.01 | 203.44 | 179.23 | 200.30 | 5,644,700 | +2.20(+1.11%) |
Mar 04, 2021 | 207.51 | 212.97 | 186.99 | 198.10 | 6,495,982 | -10.51(-5.04%) |
Mar 03, 2021 | 235.20 | 238.29 | 206.79 | 208.61 | 7,208,946 | -29.82(-12.51%) |
Mar 02, 2021 | 243.50 | 251.86 | 236.78 | 238.43 | 3,685,979 | -6.15(-2.51%) |
Mar 01, 2021 | 224.57 | 248.45 | 223.65 | 244.58 | 6,656,534 | +24.31(+11.04%) |
Feb 26, 2021 | 224.00 | 232.29 | 206.37 | 220.27 | 11,049,000 | +22.69(+11.48%) |
Feb 25, 2021 | 205.09 | 214.00 | 194.77 | 197.58 | 3,636,621 | -11.52(-5.51%) |
Feb 24, 2021 | 209.99 | 212.88 | 202.26 | 209.10 | 2,175,088 | -1.65(-0.78%) |
Feb 23, 2021 | 203.07 | 211.92 | 191.00 | 210.75 | 3,644,070 | -2.37(-1.11%) |
Feb 22, 2021 | 222.86 | 225.66 | 211.75 | 213.12 | 2,647,122 | -14.15(-6.23%) |
Feb 19, 2021 | 224.09 | 230.43 | 223.61 | 227.27 | 1,828,000 | +6.45(+2.92%) |
Feb 18, 2021 | 216.05 | 225.31 | 215.10 | 220.82 | 1,524,923 | -1.59(-0.71%) |
Feb 17, 2021 | 222.13 | 225.00 | 214.07 | 222.41 | 2,389,260 | -5.91(-2.59%) |
Feb 16, 2021 | 238.95 | 239.25 | 226.10 | 228.32 | 2,163,153 | -5.54(-2.37%) |
Feb 12, 2021 | 227.71 | 235.10 | 224.57 | 233.86 | 1,808,200 | +7.81(+3.45%) |
Feb 11, 2021 | 227.10 | 230.04 | 223.73 | 226.05 | 1,517,412 | +0.40(+0.18%) |
Feb 10, 2021 | 232.19 | 232.24 | 220.52 | 225.65 | 1,686,892 | -4.22(-1.84%) |
Feb 09, 2021 | 229.26 | 231.65 | 226.65 | 229.87 | 1,662,808 | -1.82(-0.79%) |
Feb 08, 2021 | 233.14 | 238.95 | 226.35 | 231.69 | 2,989,381 | +0.57(+0.25%) |
Feb 05, 2021 | 222.00 | 239.47 | 220.32 | 231.12 | 3,817,500 | +10.28(+4.65%) |
Feb 04, 2021 | 211.70 | 221.96 | 211.70 | 220.84 | 3,182,589 | +10.77(+5.13%) |
Feb 03, 2021 | 211.76 | 215.16 | 208.02 | 210.07 | 1,720,578 | -0.22(-0.10%) |
Feb 02, 2021 | 207.40 | 213.42 | 206.35 | 210.29 | 1,973,141 | +6.52(+3.20%) |
Feb 01, 2021 | 201.68 | 204.62 | 195.68 | 203.77 | 1,797,053 | +4.68(+2.35%) |
Jan 29, 2021 | 201.00 | 203.67 | 193.68 | 199.09 | 2,271,000 | -3.32(-1.64%) |
Jan 28, 2021 | 196.43 | 207.13 | 193.13 | 202.41 | 2,982,930 | +9.04(+4.67%) |
Jan 27, 2021 | 199.25 | 205.65 | 192.00 | 193.37 | 3,641,133 | -11.04(-5.40%) |
Jan 26, 2021 | 225.94 | 226.73 | 203.00 | 204.41 | 7,997,231 | -4.40(-2.11%) |
Jan 25, 2021 | 217.00 | 221.44 | 205.40 | 208.81 | 2,339,975 | -4.78(-2.24%) |
Jan 22, 2021 | 211.17 | 215.15 | 209.14 | 213.59 | 2,162,600 | +1.05(+0.49%) |
Jan 21, 2021 | 218.55 | 221.44 | 212.30 | 212.54 | 2,938,030 | -3.15(-1.46%) |
Jan 20, 2021 | 223.43 | 225.74 | 213.72 | 215.69 | 3,434,246 | -5.62(-2.54%) |
Jan 19, 2021 | 208.66 | 221.34 | 208.00 | 221.31 | 4,509,106 | +16.89(+8.26%) |
Jan 15, 2021 | 211.21 | 211.99 | 197.16 | 204.42 | 3,601,400 | -7.10(-3.36%) |
Jan 14, 2021 | 207.25 | 221.12 | 207.00 | 211.52 | 5,037,060 | +4.49(+2.17%) |
Jan 13, 2021 | 204.61 | 209.04 | 200.87 | 207.03 | 2,923,096 | +1.88(+0.92%) |
Jan 12, 2021 | 185.06 | 211.85 | 184.75 | 205.15 | 9,353,780 | +22.11(+12.08%) |
Jan 11, 2021 | 174.10 | 187.76 | 171.02 | 183.04 | 3,816,514 | +7.39(+4.21%) |
Jan 08, 2021 | 172.91 | 179.73 | 171.76 | 175.65 | 2,470,300 | +4.86(+2.85%) |
Jan 07, 2021 | 170.30 | 173.50 | 167.25 | 170.79 | 2,781,281 | +3.22(+1.92%) |
Jan 06, 2021 | 172.11 | 173.16 | 166.33 | 167.57 | 2,964,817 | -7.41(-4.23%) |
Jan 05, 2021 | 170.19 | 175.77 | 169.06 | 174.98 | 2,162,728 | +2.90(+1.69%) |