Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 186.18 | 190.59 | 185.26 | 188.78 | 849,791 | +4.58(+2.49%) |
Mar 30, 2021 | 184.90 | 186.03 | 182.14 | 184.20 | 509,137 | -1.69(-0.91%) |
Mar 29, 2021 | 184.87 | 187.23 | 184.47 | 185.90 | 613,590 | +0.12(+0.06%) |
Mar 26, 2021 | 181.60 | 185.88 | 180.60 | 185.78 | 430,311 | +3.31(+1.81%) |
Mar 25, 2021 | 186.81 | 186.81 | 181.07 | 182.47 | 679,895 | -4.52(-2.42%) |
Mar 24, 2021 | 188.29 | 190.19 | 186.23 | 186.99 | 884,366 | +1.40(+0.75%) |
Mar 23, 2021 | 185.91 | 187.04 | 183.83 | 185.59 | 589,366 | +0.92(+0.50%) |
Mar 22, 2021 | 180.17 | 184.72 | 179.75 | 184.67 | 463,056 | +4.08(+2.26%) |
Mar 19, 2021 | 180.61 | 181.38 | 179.63 | 180.59 | 1,065,347 | +0.50(+0.28%) |
Mar 18, 2021 | 184.88 | 185.94 | 179.86 | 180.10 | 644,678 | -6.21(-3.33%) |
Mar 17, 2021 | 186.10 | 186.92 | 184.49 | 186.30 | 600,973 | -0.51(-0.27%) |
Mar 16, 2021 | 186.86 | 188.26 | 185.46 | 186.81 | 764,771 | +4.77(+2.62%) |
Mar 15, 2021 | 180.47 | 182.55 | 180.47 | 182.04 | 922,697 | +1.92(+1.06%) |
Mar 12, 2021 | 180.73 | 181.51 | 179.50 | 180.12 | 519,826 | -1.55(-0.85%) |
Mar 11, 2021 | 182.47 | 183.22 | 181.22 | 181.67 | 613,991 | +1.28(+0.71%) |
Mar 10, 2021 | 179.03 | 181.73 | 178.73 | 180.39 | 754,998 | +3.04(+1.72%) |
Mar 09, 2021 | 176.36 | 180.24 | 175.84 | 177.34 | 1,255,910 | +2.73(+1.56%) |
Mar 08, 2021 | 180.06 | 181.08 | 174.53 | 174.62 | 920,012 | -5.44(-3.02%) |
Mar 05, 2021 | 180.77 | 180.77 | 176.38 | 180.06 | 992,892 | +1.95(+1.09%) |
Mar 04, 2021 | 184.41 | 185.03 | 176.39 | 178.11 | 1,012,382 | -6.97(-3.76%) |
Mar 03, 2021 | 186.62 | 186.62 | 183.38 | 185.08 | 396,926 | -2.92(-1.55%) |
Mar 02, 2021 | 190.54 | 191.08 | 187.16 | 188.00 | 512,660 | -2.34(-1.23%) |
Mar 01, 2021 | 189.10 | 191.59 | 189.10 | 190.34 | 475,956 | +2.76(+1.47%) |
Feb 26, 2021 | 189.96 | 190.19 | 185.59 | 187.58 | 742,228 | -2.14(-1.13%) |
Feb 25, 2021 | 194.28 | 195.40 | 188.68 | 189.72 | 624,228 | -5.83(-2.98%) |
Feb 24, 2021 | 194.18 | 197.49 | 193.64 | 195.55 | 444,927 | +0.86(+0.44%) |
Feb 23, 2021 | 193.63 | 196.26 | 193.18 | 194.69 | 821,313 | +0.07(+0.03%) |
Feb 22, 2021 | 194.66 | 195.69 | 193.09 | 194.62 | 805,050 | -1.13(-0.58%) |
Feb 19, 2021 | 194.67 | 197.74 | 194.67 | 195.75 | 947,157 | +1.27(+0.65%) |
Feb 18, 2021 | 192.35 | 196.01 | 190.92 | 194.49 | 630,163 | +0.14(+0.07%) |
Feb 17, 2021 | 188.06 | 196.15 | 185.94 | 194.34 | 776,278 | +5.48(+2.90%) |
Feb 16, 2021 | 195.05 | 195.05 | 187.81 | 188.86 | 903,506 | -6.28(-3.22%) |
Feb 12, 2021 | 194.47 | 195.53 | 193.38 | 195.14 | 1,257,738 | +0.02(+0.01%) |
Feb 11, 2021 | 196.20 | 196.74 | 194.14 | 195.12 | 863,855 | +0.13(+0.07%) |
Feb 10, 2021 | 195.94 | 196.11 | 193.74 | 194.99 | 969,385 | +0.90(+0.47%) |
Feb 09, 2021 | 195.79 | 197.59 | 193.82 | 194.09 | 1,261,761 | -1.64(-0.84%) |
Feb 08, 2021 | 196.76 | 198.14 | 195.00 | 195.73 | 769,185 | -0.60(-0.31%) |
Feb 05, 2021 | 198.97 | 201.10 | 194.96 | 196.33 | 849,227 | -1.84(-0.93%) |
Feb 04, 2021 | 197.28 | 200.26 | 196.00 | 198.17 | 782,057 | +0.82(+0.42%) |
Feb 03, 2021 | 198.52 | 200.28 | 197.14 | 197.34 | 997,385 | -3.36(-1.67%) |
Feb 02, 2021 | 198.39 | 202.85 | 198.04 | 200.70 | 1,081,377 | +3.88(+1.97%) |
Feb 01, 2021 | 197.88 | 198.04 | 193.08 | 196.82 | 874,538 | +1.07(+0.55%) |
Jan 29, 2021 | 206.56 | 206.56 | 193.16 | 195.75 | 1,184,202 | -13.95(-6.65%) |
Jan 28, 2021 | 209.49 | 213.63 | 208.09 | 209.69 | 515,847 | +1.82(+0.87%) |
Jan 27, 2021 | 212.80 | 214.37 | 206.87 | 207.88 | 541,234 | -7.98(-3.70%) |
Jan 26, 2021 | 215.06 | 217.95 | 212.92 | 215.86 | 469,947 | +0.58(+0.27%) |
Jan 25, 2021 | 209.69 | 217.53 | 209.50 | 215.28 | 506,252 | +5.98(+2.86%) |
Jan 22, 2021 | 211.14 | 211.19 | 208.41 | 209.29 | 306,862 | -1.51(-0.71%) |
Jan 21, 2021 | 211.99 | 212.25 | 207.89 | 210.80 | 416,226 | -0.86(-0.41%) |
Jan 20, 2021 | 209.61 | 212.54 | 207.59 | 211.66 | 457,991 | +2.97(+1.42%) |
Jan 19, 2021 | 207.48 | 210.41 | 206.43 | 208.69 | 409,122 | +3.19(+1.55%) |
Jan 15, 2021 | 206.71 | 207.74 | 204.17 | 205.51 | 400,363 | -1.61(-0.78%) |
Jan 14, 2021 | 210.83 | 211.57 | 206.88 | 207.12 | 432,145 | -3.11(-1.48%) |
Jan 13, 2021 | 210.46 | 211.21 | 208.93 | 210.23 | 448,841 | -0.39(-0.18%) |
Jan 12, 2021 | 213.36 | 213.84 | 209.34 | 210.62 | 347,147 | -3.32(-1.55%) |
Jan 11, 2021 | 212.38 | 214.80 | 211.21 | 213.94 | 329,194 | +1.32(+0.62%) |
Jan 08, 2021 | 208.40 | 212.81 | 207.91 | 212.62 | 521,152 | +3.57(+1.71%) |
Jan 07, 2021 | 204.48 | 209.85 | 202.91 | 209.04 | 599,767 | +1.99(+0.96%) |
Jan 06, 2021 | 205.47 | 209.65 | 205.17 | 207.05 | 656,224 | -1.36(-0.65%) |
Jan 05, 2021 | 205.82 | 209.43 | 205.59 | 208.41 | 534,910 | +2.36(+1.15%) |