Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 265.42 | 270.38 | 265.42 | 267.41 | 2,324,038 | +0.84(+0.32%) |
Mar 30, 2021 | 267.52 | 268.05 | 266.03 | 266.57 | 1,429,081 | -1.66(-0.62%) |
Mar 29, 2021 | 267.40 | 270.38 | 265.14 | 268.23 | 2,566,194 | -0.38(-0.14%) |
Mar 26, 2021 | 262.50 | 269.07 | 261.96 | 268.61 | 2,341,949 | +7.65(+2.93%) |
Mar 25, 2021 | 257.64 | 261.69 | 256.50 | 260.95 | 1,935,887 | +3.45(+1.34%) |
Mar 24, 2021 | 254.67 | 258.84 | 254.56 | 257.51 | 1,552,634 | +1.80(+0.71%) |
Mar 23, 2021 | 257.91 | 260.08 | 254.84 | 255.70 | 1,613,229 | -2.37(-0.92%) |
Mar 22, 2021 | 256.31 | 259.30 | 255.47 | 258.07 | 1,411,600 | +1.18(+0.46%) |
Mar 19, 2021 | 255.82 | 258.58 | 252.12 | 256.89 | 4,028,300 | +1.16(+0.46%) |
Mar 18, 2021 | 255.40 | 258.19 | 254.43 | 255.72 | 2,034,224 | -1.57(-0.61%) |
Mar 17, 2021 | 257.43 | 259.43 | 256.21 | 257.30 | 1,749,971 | -1.18(-0.46%) |
Mar 16, 2021 | 255.91 | 259.37 | 255.91 | 258.48 | 1,675,631 | +1.71(+0.67%) |
Mar 15, 2021 | 253.05 | 256.78 | 252.66 | 256.77 | 1,760,471 | +0.48(+0.19%) |
Mar 12, 2021 | 254.28 | 256.35 | 253.35 | 256.30 | 1,193,446 | +1.08(+0.42%) |
Mar 11, 2021 | 256.62 | 257.73 | 255.09 | 255.22 | 1,641,889 | +1.65(+0.65%) |
Mar 10, 2021 | 252.70 | 254.87 | 251.90 | 253.57 | 2,297,241 | +3.15(+1.26%) |
Mar 09, 2021 | 249.70 | 252.86 | 246.29 | 250.42 | 2,945,975 | +8.27(+3.41%) |
Mar 08, 2021 | 237.19 | 245.03 | 236.56 | 242.15 | 2,567,217 | +5.77(+2.44%) |
Mar 05, 2021 | 235.09 | 237.00 | 230.89 | 236.38 | 2,237,921 | +2.12(+0.90%) |
Mar 04, 2021 | 236.25 | 238.31 | 231.45 | 234.26 | 2,480,022 | -1.02(-0.43%) |
Mar 03, 2021 | 238.15 | 238.76 | 235.20 | 235.29 | 1,875,273 | -6.14(-2.54%) |
Mar 02, 2021 | 240.62 | 244.26 | 240.47 | 241.43 | 1,758,315 | +2.39(+1.00%) |
Mar 01, 2021 | 235.17 | 240.01 | 235.01 | 239.03 | 1,596,379 | +6.86(+2.96%) |
Feb 26, 2021 | 234.55 | 235.91 | 232.08 | 232.17 | 2,734,888 | -2.59(-1.10%) |
Feb 25, 2021 | 240.42 | 241.46 | 234.67 | 234.76 | 2,213,550 | -7.23(-2.99%) |
Feb 24, 2021 | 245.22 | 246.50 | 241.88 | 242.00 | 2,268,223 | -3.83(-1.56%) |
Feb 23, 2021 | 238.77 | 246.36 | 237.81 | 245.83 | 3,170,566 | +7.19(+3.02%) |
Feb 22, 2021 | 237.71 | 239.52 | 236.87 | 238.63 | 2,140,799 | +0.18(+0.08%) |
Feb 19, 2021 | 237.17 | 239.49 | 236.81 | 238.45 | 2,064,581 | +0.90(+0.38%) |
Feb 18, 2021 | 235.56 | 238.79 | 234.27 | 237.55 | 2,281,617 | +0.62(+0.26%) |
Feb 17, 2021 | 236.56 | 237.89 | 234.99 | 236.93 | 1,739,334 | -0.82(-0.34%) |
Feb 16, 2021 | 240.04 | 241.93 | 237.47 | 237.75 | 2,366,080 | -2.41(-1.01%) |
Feb 12, 2021 | 239.54 | 241.14 | 238.47 | 240.16 | 1,555,248 | -0.41(-0.17%) |
Feb 11, 2021 | 241.56 | 242.58 | 239.32 | 240.57 | 1,266,757 | +0.37(+0.15%) |
Feb 10, 2021 | 241.60 | 242.47 | 238.91 | 240.20 | 1,667,420 | -2.76(-1.13%) |
Feb 09, 2021 | 245.11 | 245.28 | 242.32 | 242.96 | 1,461,468 | -1.64(-0.67%) |
Feb 08, 2021 | 246.28 | 247.10 | 242.97 | 244.59 | 1,843,600 | -0.03(-0.01%) |
Feb 05, 2021 | 242.41 | 246.81 | 239.72 | 244.62 | 2,952,678 | +7.78(+3.29%) |
Feb 04, 2021 | 237.56 | 239.91 | 235.06 | 236.84 | 2,853,653 | -0.90(-0.38%) |
Feb 03, 2021 | 240.01 | 240.93 | 237.43 | 237.74 | 2,488,971 | -2.01(-0.84%) |
Feb 02, 2021 | 238.33 | 241.07 | 237.85 | 239.75 | 1,605,539 | +1.73(+0.73%) |
Feb 01, 2021 | 235.95 | 238.75 | 233.76 | 238.02 | 1,714,127 | +4.78(+2.05%) |
Jan 29, 2021 | 235.32 | 236.97 | 232.01 | 233.24 | 1,733,162 | -3.94(-1.66%) |
Jan 28, 2021 | 234.61 | 238.75 | 233.88 | 237.18 | 2,220,371 | +6.30(+2.73%) |
Jan 27, 2021 | 238.06 | 238.34 | 228.87 | 230.88 | 2,821,345 | -12.30(-5.06%) |
Jan 26, 2021 | 241.93 | 244.90 | 241.65 | 243.18 | 1,625,112 | +2.59(+1.08%) |
Jan 25, 2021 | 236.23 | 240.99 | 233.81 | 240.58 | 2,094,468 | +1.56(+0.65%) |
Jan 22, 2021 | 238.75 | 241.95 | 238.75 | 239.02 | 1,664,353 | -1.64(-0.68%) |
Jan 21, 2021 | 244.39 | 244.97 | 240.47 | 240.66 | 1,641,130 | -3.99(-1.63%) |
Jan 20, 2021 | 244.68 | 247.78 | 244.54 | 244.65 | 1,865,758 | -1.56(-0.63%) |
Jan 19, 2021 | 250.04 | 250.55 | 245.49 | 246.21 | 1,728,762 | +0.90(+0.37%) |
Jan 15, 2021 | 248.94 | 248.94 | 244.17 | 245.30 | 2,057,426 | -5.32(-2.12%) |
Jan 14, 2021 | 253.94 | 254.04 | 250.48 | 250.63 | 2,002,644 | -3.84(-1.51%) |
Jan 13, 2021 | 253.44 | 255.23 | 253.02 | 254.47 | 1,597,917 | +1.06(+0.42%) |
Jan 12, 2021 | 251.88 | 254.33 | 250.61 | 253.41 | 1,878,285 | -0.87(-0.34%) |
Jan 11, 2021 | 251.15 | 255.76 | 251.10 | 254.28 | 2,012,870 | -2.73(-1.06%) |
Jan 08, 2021 | 258.55 | 258.89 | 254.66 | 257.00 | 1,977,149 | -0.30(-0.12%) |
Jan 07, 2021 | 255.73 | 260.20 | 255.67 | 257.31 | 1,849,466 | -0.74(-0.29%) |
Jan 06, 2021 | 248.45 | 260.98 | 248.44 | 258.05 | 2,721,460 | +8.20(+3.28%) |
Jan 05, 2021 | 244.80 | 250.20 | 244.80 | 249.85 | 1,704,448 | +3.86(+1.57%) |