Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 232.13 | 233.76 | 229.06 | 229.43 | 2,267,069 | -3.85(-1.65%) |
Mar 30, 2021 | 234.12 | 235.86 | 231.28 | 233.28 | 1,860,458 | -1.66(-0.71%) |
Mar 29, 2021 | 229.83 | 236.17 | 229.69 | 234.94 | 1,899,459 | +3.58(+1.55%) |
Mar 26, 2021 | 230.80 | 231.57 | 228.12 | 231.37 | 1,737,483 | +2.27(+0.99%) |
Mar 25, 2021 | 228.04 | 229.44 | 223.66 | 229.10 | 1,826,957 | +0.81(+0.35%) |
Mar 24, 2021 | 226.82 | 231.59 | 226.42 | 228.29 | 1,901,289 | +1.99(+0.88%) |
Mar 23, 2021 | 230.25 | 231.70 | 225.31 | 226.30 | 1,642,969 | -3.76(-1.63%) |
Mar 22, 2021 | 230.87 | 230.98 | 226.83 | 230.06 | 1,510,424 | -0.82(-0.35%) |
Mar 19, 2021 | 231.16 | 234.19 | 229.71 | 230.87 | 5,331,618 | -0.53(-0.23%) |
Mar 18, 2021 | 229.62 | 235.74 | 229.62 | 231.40 | 2,124,031 | +1.81(+0.79%) |
Mar 17, 2021 | 229.72 | 231.75 | 227.46 | 229.59 | 1,867,512 | +0.21(+0.09%) |
Mar 16, 2021 | 232.98 | 232.98 | 229.31 | 229.38 | 1,632,867 | -3.61(-1.55%) |
Mar 15, 2021 | 230.98 | 235.02 | 230.71 | 232.99 | 2,060,470 | +1.93(+0.83%) |
Mar 12, 2021 | 228.16 | 231.48 | 227.01 | 231.06 | 1,327,188 | +4.13(+1.82%) |
Mar 11, 2021 | 225.10 | 228.49 | 224.90 | 226.93 | 1,726,484 | +0.84(+0.37%) |
Mar 10, 2021 | 225.29 | 228.57 | 223.62 | 226.09 | 2,405,157 | +1.53(+0.68%) |
Mar 09, 2021 | 222.33 | 229.83 | 221.00 | 224.56 | 2,450,627 | +1.66(+0.74%) |
Mar 08, 2021 | 218.74 | 224.44 | 218.50 | 222.90 | 2,451,250 | +4.95(+2.27%) |
Mar 05, 2021 | 213.91 | 219.68 | 212.19 | 217.95 | 2,491,931 | +5.71(+2.69%) |
Mar 04, 2021 | 208.86 | 215.46 | 208.39 | 212.24 | 2,927,825 | +3.73(+1.79%) |
Mar 03, 2021 | 206.70 | 210.07 | 205.45 | 208.51 | 1,511,403 | +1.06(+0.51%) |
Mar 02, 2021 | 204.62 | 208.35 | 203.29 | 207.45 | 2,372,791 | +4.31(+2.12%) |
Mar 01, 2021 | 200.70 | 204.25 | 199.44 | 203.14 | 1,940,087 | +4.77(+2.41%) |
Feb 26, 2021 | 198.47 | 200.81 | 196.68 | 198.37 | 2,883,021 | +0.53(+0.27%) |
Feb 25, 2021 | 202.60 | 204.75 | 196.79 | 197.84 | 1,683,109 | -5.29(-2.61%) |
Feb 24, 2021 | 200.01 | 204.09 | 200.01 | 203.13 | 1,420,887 | +2.14(+1.07%) |
Feb 23, 2021 | 199.31 | 203.61 | 198.17 | 200.98 | 2,585,035 | +3.33(+1.68%) |
Feb 22, 2021 | 191.79 | 198.36 | 190.55 | 197.66 | 1,580,963 | +4.62(+2.39%) |
Feb 19, 2021 | 194.35 | 194.89 | 191.38 | 193.04 | 1,798,740 | -1.31(-0.68%) |
Feb 18, 2021 | 196.56 | 197.79 | 194.22 | 194.35 | 1,533,330 | -2.24(-1.14%) |
Feb 17, 2021 | 191.92 | 197.44 | 191.32 | 196.59 | 2,175,468 | +4.49(+2.34%) |
Feb 16, 2021 | 195.47 | 196.11 | 191.80 | 192.10 | 2,660,558 | -3.46(-1.77%) |
Feb 12, 2021 | 197.62 | 199.45 | 194.56 | 195.56 | 1,794,508 | -1.45(-0.73%) |
Feb 11, 2021 | 200.73 | 201.30 | 196.37 | 197.00 | 1,679,449 | -2.56(-1.28%) |
Feb 10, 2021 | 200.65 | 203.79 | 199.36 | 199.57 | 1,647,097 | +0.17(+0.09%) |
Feb 09, 2021 | 195.72 | 200.28 | 195.24 | 199.40 | 2,169,614 | +4.67(+2.40%) |
Feb 08, 2021 | 192.85 | 195.75 | 191.94 | 194.73 | 2,008,807 | +2.48(+1.29%) |
Feb 05, 2021 | 196.09 | 197.58 | 192.18 | 192.25 | 2,986,402 | -1.84(-0.95%) |
Feb 04, 2021 | 198.46 | 204.41 | 193.50 | 194.09 | 4,018,122 | -13.28(-6.40%) |
Feb 03, 2021 | 205.77 | 209.37 | 204.41 | 207.37 | 1,621,414 | +1.53(+0.74%) |
Feb 02, 2021 | 207.84 | 210.50 | 205.73 | 205.84 | 1,302,416 | +0.95(+0.47%) |
Feb 01, 2021 | 206.12 | 207.01 | 201.72 | 204.89 | 1,492,550 | -0.24(-0.12%) |
Jan 29, 2021 | 206.30 | 208.47 | 202.16 | 205.12 | 1,384,688 | -1.65(-0.80%) |
Jan 28, 2021 | 203.35 | 210.54 | 201.68 | 206.77 | 1,631,659 | +5.89(+2.93%) |
Jan 27, 2021 | 200.67 | 203.79 | 198.03 | 200.88 | 2,364,764 | -3.02(-1.48%) |
Jan 26, 2021 | 208.01 | 209.38 | 203.34 | 203.90 | 1,520,425 | -4.09(-1.97%) |
Jan 25, 2021 | 209.77 | 210.02 | 205.23 | 208.00 | 1,966,124 | -3.15(-1.49%) |
Jan 22, 2021 | 213.13 | 214.92 | 210.96 | 211.14 | 1,505,634 | -2.62(-1.22%) |
Jan 21, 2021 | 216.52 | 218.21 | 213.66 | 213.76 | 2,216,740 | -2.11(-0.98%) |
Jan 20, 2021 | 209.13 | 216.53 | 206.99 | 215.87 | 2,139,412 | +7.20(+3.45%) |
Jan 19, 2021 | 209.94 | 211.63 | 206.89 | 208.67 | 1,861,330 | +1.80(+0.87%) |
Jan 15, 2021 | 207.97 | 207.97 | 204.54 | 206.87 | 1,547,537 | -1.78(-0.85%) |
Jan 14, 2021 | 212.20 | 213.35 | 207.98 | 208.65 | 1,244,008 | -2.86(-1.35%) |
Jan 13, 2021 | 213.39 | 214.31 | 211.10 | 211.51 | 1,500,026 | -1.33(-0.63%) |
Jan 12, 2021 | 207.51 | 214.76 | 206.89 | 212.84 | 2,247,912 | +5.01(+2.41%) |
Jan 11, 2021 | 207.21 | 210.59 | 206.34 | 207.84 | 1,221,592 | -0.83(-0.40%) |
Jan 08, 2021 | 207.91 | 210.85 | 207.00 | 208.67 | 2,482,408 | +0.28(+0.14%) |
Jan 07, 2021 | 201.30 | 208.39 | 198.70 | 208.38 | 2,975,687 | +10.46(+5.29%) |
Jan 06, 2021 | 183.65 | 198.74 | 180.39 | 197.92 | 3,691,542 | +5.67(+2.95%) |
Jan 05, 2021 | 194.24 | 196.00 | 191.91 | 192.25 | 1,871,178 | -2.16(-1.11%) |