Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 250.24 | 253.75 | 250.24 | 252.41 | 771,815 | +3.47(+1.39%) |
Mar 30, 2021 | 248.97 | 249.47 | 247.30 | 248.94 | 764,685 | -1.22(-0.49%) |
Mar 29, 2021 | 250.02 | 250.92 | 247.96 | 250.16 | 941,256 | -0.26(-0.11%) |
Mar 26, 2021 | 246.76 | 250.68 | 246.11 | 250.43 | 705,406 | +3.67(+1.49%) |
Mar 25, 2021 | 245.56 | 247.29 | 243.36 | 246.75 | 1,235,920 | +0.06(+0.02%) |
Mar 24, 2021 | 251.18 | 251.18 | 246.69 | 246.69 | 1,184,096 | -3.42(-1.37%) |
Mar 23, 2021 | 251.71 | 253.19 | 249.59 | 250.12 | 911,765 | -1.03(-0.41%) |
Mar 22, 2021 | 248.94 | 252.57 | 248.86 | 251.15 | 700,321 | +3.64(+1.47%) |
Mar 19, 2021 | 247.44 | 248.82 | 245.62 | 247.51 | 764,201 | +0.40(+0.16%) |
Mar 18, 2021 | 250.50 | 251.23 | 246.85 | 247.11 | 765,150 | -6.67(-2.63%) |
Mar 17, 2021 | 251.21 | 255.19 | 250.02 | 253.77 | 718,394 | +0.46(+0.18%) |
Mar 16, 2021 | 254.09 | 255.83 | 252.11 | 253.31 | 898,180 | +0.76(+0.30%) |
Mar 15, 2021 | 250.36 | 252.71 | 249.24 | 252.55 | 891,354 | +2.39(+0.96%) |
Mar 12, 2021 | 248.96 | 250.27 | 247.27 | 250.16 | 785,721 | -1.56(-0.62%) |
Mar 11, 2021 | 249.72 | 252.82 | 249.36 | 251.71 | 873,741 | +5.54(+2.25%) |
Mar 10, 2021 | 248.71 | 249.34 | 245.63 | 246.17 | 1,064,999 | -0.04(-0.02%) |
Mar 09, 2021 | 243.89 | 247.79 | 243.38 | 246.21 | 999,159 | +7.81(+3.27%) |
Mar 08, 2021 | 243.42 | 245.41 | 238.16 | 238.41 | 1,102,059 | -4.99(-2.05%) |
Mar 05, 2021 | 242.29 | 244.10 | 234.75 | 243.40 | 1,518,713 | +3.26(+1.36%) |
Mar 04, 2021 | 244.10 | 246.07 | 236.94 | 240.14 | 1,833,108 | -4.18(-1.71%) |
Mar 03, 2021 | 250.64 | 251.12 | 244.30 | 244.32 | 1,163,057 | -6.89(-2.74%) |
Mar 02, 2021 | 255.01 | 255.33 | 251.20 | 251.21 | 925,368 | -3.45(-1.36%) |
Mar 01, 2021 | 251.74 | 254.94 | 250.81 | 254.66 | 754,405 | +6.71(+2.70%) |
Feb 26, 2021 | 249.40 | 251.42 | 245.66 | 247.96 | 1,256,194 | +0.87(+0.35%) |
Feb 25, 2021 | 253.72 | 255.16 | 245.99 | 247.09 | 1,058,344 | -7.97(-3.13%) |
Feb 24, 2021 | 251.52 | 255.42 | 249.68 | 255.06 | 1,298,390 | +1.67(+0.66%) |
Feb 23, 2021 | 250.11 | 254.50 | 245.25 | 253.39 | 1,350,425 | -0.41(-0.16%) |
Feb 22, 2021 | 256.79 | 256.96 | 253.61 | 253.80 | 844,271 | -5.80(-2.24%) |
Feb 19, 2021 | 261.93 | 261.93 | 259.20 | 259.61 | 860,274 | -1.13(-0.43%) |
Feb 18, 2021 | 259.33 | 261.43 | 258.04 | 260.74 | 652,909 | -0.90(-0.34%) |
Feb 17, 2021 | 260.45 | 261.88 | 259.10 | 261.64 | 782,866 | -0.95(-0.36%) |
Feb 16, 2021 | 264.32 | 264.63 | 261.86 | 262.59 | 892,147 | -1.07(-0.41%) |
Feb 12, 2021 | 261.71 | 263.75 | 261.02 | 263.66 | 733,502 | +1.38(+0.53%) |
Feb 11, 2021 | 262.35 | 262.68 | 260.45 | 262.27 | 671,403 | +1.42(+0.55%) |
Feb 10, 2021 | 262.77 | 262.99 | 258.92 | 260.85 | 763,423 | -0.38(-0.15%) |
Feb 09, 2021 | 260.55 | 262.20 | 260.55 | 261.24 | 722,064 | -0.07(-0.03%) |
Feb 08, 2021 | 261.27 | 261.52 | 259.82 | 261.30 | 755,009 | +1.47(+0.57%) |
Feb 05, 2021 | 259.84 | 260.40 | 258.58 | 259.83 | 689,341 | +1.18(+0.46%) |
Feb 04, 2021 | 256.92 | 258.66 | 256.14 | 258.66 | 600,662 | +3.01(+1.18%) |
Feb 03, 2021 | 257.79 | 258.05 | 255.37 | 255.65 | 698,935 | -0.64(-0.25%) |
Feb 02, 2021 | 254.30 | 257.13 | 254.30 | 256.28 | 751,923 | +4.50(+1.79%) |
Feb 01, 2021 | 248.80 | 252.53 | 247.29 | 251.78 | 808,273 | +5.90(+2.40%) |
Jan 29, 2021 | 249.55 | 250.20 | 244.48 | 245.88 | 953,696 | -5.08(-2.02%) |
Jan 28, 2021 | 250.40 | 254.53 | 249.96 | 250.96 | 791,604 | +1.51(+0.61%) |
Jan 27, 2021 | 254.24 | 254.24 | 247.41 | 249.45 | 960,935 | -6.55(-2.56%) |
Jan 26, 2021 | 256.79 | 257.19 | 255.69 | 256.00 | 791,305 | -0.41(-0.16%) |
Jan 25, 2021 | 256.86 | 257.78 | 251.09 | 256.41 | 884,752 | +1.64(+0.64%) |
Jan 22, 2021 | 254.36 | 255.63 | 254.19 | 254.77 | 845,792 | -0.22(-0.08%) |
Jan 21, 2021 | 254.53 | 255.52 | 253.79 | 254.99 | 813,955 | +1.22(+0.48%) |
Jan 20, 2021 | 250.24 | 254.41 | 250.24 | 253.77 | 919,454 | +5.81(+2.34%) |
Jan 19, 2021 | 247.12 | 248.33 | 245.84 | 247.96 | 944,795 | +2.73(+1.11%) |
Jan 15, 2021 | 246.54 | 247.40 | 244.42 | 245.23 | 870,473 | -1.39(-0.56%) |
Jan 14, 2021 | 249.55 | 250.10 | 246.35 | 246.62 | 1,049,283 | -2.42(-0.97%) |
Jan 13, 2021 | 247.98 | 249.93 | 247.65 | 249.05 | 1,005,422 | +0.94(+0.38%) |
Jan 12, 2021 | 248.61 | 249.32 | 246.04 | 248.11 | 3,617,352 | -0.48(-0.19%) |
Jan 11, 2021 | 249.44 | 250.63 | 248.08 | 248.59 | 806,514 | -3.39(-1.35%) |
Jan 08, 2021 | 250.80 | 252.11 | 248.99 | 251.98 | 900,458 | +2.67(+1.07%) |
Jan 07, 2021 | 245.62 | 249.88 | 245.53 | 249.31 | 1,043,114 | +5.63(+2.31%) |
Jan 06, 2021 | 243.09 | 246.86 | 242.16 | 243.68 | 1,318,426 | -2.70(-1.09%) |
Jan 05, 2021 | 243.99 | 246.66 | 243.99 | 246.38 | 948,336 | +1.59(+0.65%) |