Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 235.76 | 238.89 | 235.60 | 237.51 | 1,681,764 | +3.05(+1.30%) |
Mar 30, 2021 | 234.31 | 234.86 | 232.92 | 234.46 | 1,246,275 | -1.17(-0.50%) |
Mar 29, 2021 | 235.23 | 236.44 | 233.69 | 235.63 | 719,581 | -0.20(-0.09%) |
Mar 26, 2021 | 232.35 | 236.07 | 231.89 | 235.84 | 867,029 | +3.73(+1.61%) |
Mar 25, 2021 | 230.84 | 232.90 | 229.36 | 232.10 | 1,433,425 | -0.17(-0.07%) |
Mar 24, 2021 | 236.65 | 236.65 | 232.27 | 232.27 | 725,689 | -3.29(-1.40%) |
Mar 23, 2021 | 236.80 | 238.33 | 235.10 | 235.56 | 905,217 | -0.81(-0.34%) |
Mar 22, 2021 | 233.87 | 237.59 | 233.63 | 236.37 | 1,014,803 | +3.46(+1.49%) |
Mar 19, 2021 | 232.32 | 233.86 | 230.85 | 232.90 | 1,487,804 | +0.67(+0.29%) |
Mar 18, 2021 | 235.12 | 235.87 | 232.03 | 232.23 | 969,915 | -6.05(-2.54%) |
Mar 17, 2021 | 236.09 | 239.55 | 234.79 | 238.28 | 819,571 | +0.24(+0.10%) |
Mar 16, 2021 | 238.53 | 240.38 | 236.91 | 238.05 | 1,903,981 | +0.66(+0.28%) |
Mar 15, 2021 | 235.51 | 237.46 | 234.41 | 237.38 | 1,258,192 | +2.23(+0.95%) |
Mar 12, 2021 | 233.74 | 235.25 | 232.48 | 235.16 | 1,105,144 | -1.31(-0.55%) |
Mar 11, 2021 | 234.90 | 237.54 | 234.37 | 236.47 | 1,212,667 | +4.87(+2.10%) |
Mar 10, 2021 | 234.32 | 234.68 | 231.35 | 231.60 | 1,702,426 | -0.24(-0.11%) |
Mar 09, 2021 | 229.31 | 233.28 | 228.79 | 231.84 | 1,482,641 | +7.37(+3.28%) |
Mar 08, 2021 | 229.22 | 231.08 | 224.36 | 224.47 | 1,270,770 | -4.93(-2.15%) |
Mar 05, 2021 | 228.19 | 229.89 | 221.28 | 229.40 | 3,059,438 | +3.38(+1.49%) |
Mar 04, 2021 | 229.72 | 231.73 | 223.32 | 226.03 | 2,916,476 | -4.05(-1.76%) |
Mar 03, 2021 | 235.86 | 236.26 | 230.04 | 230.07 | 1,798,134 | -6.42(-2.72%) |
Mar 02, 2021 | 239.84 | 240.13 | 236.41 | 236.50 | 1,290,795 | -3.07(-1.28%) |
Mar 01, 2021 | 236.41 | 239.96 | 236.07 | 239.57 | 1,394,914 | +6.19(+2.65%) |
Feb 26, 2021 | 234.61 | 236.56 | 231.26 | 233.38 | 2,567,021 | +0.69(+0.30%) |
Feb 25, 2021 | 238.54 | 240.05 | 231.61 | 232.69 | 1,550,963 | -7.39(-3.08%) |
Feb 24, 2021 | 237.10 | 240.33 | 235.02 | 240.08 | 1,545,871 | +1.60(+0.67%) |
Feb 23, 2021 | 235.76 | 239.58 | 231.51 | 238.48 | 2,117,549 | -0.65(-0.27%) |
Feb 22, 2021 | 241.71 | 242.04 | 239.02 | 239.13 | 939,676 | -5.21(-2.13%) |
Feb 19, 2021 | 246.85 | 246.96 | 244.10 | 244.34 | 1,130,252 | -1.48(-0.60%) |
Feb 18, 2021 | 244.62 | 246.38 | 243.13 | 245.82 | 1,446,514 | -0.84(-0.34%) |
Feb 17, 2021 | 245.78 | 246.89 | 244.17 | 246.66 | 1,018,660 | -0.69(-0.28%) |
Feb 16, 2021 | 249.32 | 249.42 | 246.64 | 247.36 | 1,041,519 | -1.17(-0.47%) |
Feb 12, 2021 | 246.50 | 248.70 | 246.15 | 248.53 | 619,491 | +1.29(+0.52%) |
Feb 11, 2021 | 247.32 | 247.85 | 245.72 | 247.24 | 908,802 | +0.97(+0.39%) |
Feb 10, 2021 | 247.75 | 248.19 | 244.45 | 246.27 | 787,900 | -0.41(-0.17%) |
Feb 09, 2021 | 246.14 | 247.45 | 246.14 | 246.68 | 933,025 | -0.14(-0.06%) |
Feb 08, 2021 | 246.44 | 247.01 | 245.39 | 246.82 | 739,002 | +1.45(+0.59%) |
Feb 05, 2021 | 245.48 | 245.91 | 244.30 | 245.37 | 596,946 | +1.00(+0.41%) |
Feb 04, 2021 | 242.78 | 244.40 | 241.94 | 244.37 | 923,671 | +2.57(+1.06%) |
Feb 03, 2021 | 243.68 | 243.74 | 241.39 | 241.80 | 995,975 | -0.56(-0.23%) |
Feb 02, 2021 | 240.71 | 243.21 | 240.71 | 242.36 | 1,609,101 | +3.97(+1.67%) |
Feb 01, 2021 | 236.31 | 239.16 | 234.41 | 238.39 | 3,961,417 | +4.94(+2.12%) |
Jan 29, 2021 | 237.13 | 237.74 | 231.93 | 233.45 | 2,711,928 | -4.86(-2.04%) |
Jan 28, 2021 | 237.69 | 241.62 | 237.62 | 238.31 | 1,481,552 | +1.30(+0.55%) |
Jan 27, 2021 | 241.61 | 241.62 | 235.26 | 237.01 | 1,901,884 | -6.07(-2.50%) |
Jan 26, 2021 | 243.96 | 244.16 | 242.67 | 243.08 | 808,549 | -0.27(-0.11%) |
Jan 25, 2021 | 243.66 | 244.63 | 238.65 | 243.35 | 1,173,952 | +1.77(+0.73%) |
Jan 22, 2021 | 241.15 | 242.36 | 240.88 | 241.59 | 1,669,501 | -0.11(-0.04%) |
Jan 21, 2021 | 241.27 | 242.28 | 240.42 | 241.70 | 1,386,196 | +1.34(+0.56%) |
Jan 20, 2021 | 237.37 | 241.02 | 237.23 | 240.36 | 2,946,374 | +5.01(+2.13%) |
Jan 19, 2021 | 234.25 | 235.56 | 233.29 | 235.35 | 1,055,369 | +2.68(+1.15%) |
Jan 15, 2021 | 233.80 | 234.68 | 231.85 | 232.67 | 1,392,908 | -1.26(-0.54%) |
Jan 14, 2021 | 236.50 | 236.91 | 233.62 | 233.93 | 1,541,306 | -2.13(-0.90%) |
Jan 13, 2021 | 234.72 | 236.80 | 234.43 | 236.06 | 2,106,439 | +1.13(+0.48%) |
Jan 12, 2021 | 235.31 | 236.06 | 233.04 | 234.92 | 2,105,059 | -0.50(-0.21%) |
Jan 11, 2021 | 235.95 | 237.27 | 235.02 | 235.42 | 1,552,233 | -2.86(-1.20%) |
Jan 08, 2021 | 237.28 | 238.44 | 235.36 | 238.28 | 1,286,124 | +2.44(+1.03%) |
Jan 07, 2021 | 232.31 | 236.43 | 232.31 | 235.84 | 2,489,053 | +5.24(+2.27%) |
Jan 06, 2021 | 230.15 | 233.54 | 229.10 | 230.60 | 1,471,336 | -2.60(-1.11%) |
Jan 05, 2021 | 231.21 | 233.46 | 231.16 | 233.20 | 1,357,345 | +1.21(+0.52%) |