Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 215.58 | 218.18 | 213.45 | 215.37 | 1,266,492 | -0.24(-0.11%) |
Mar 30, 2021 | 216.71 | 217.22 | 214.65 | 215.61 | 748,086 | -0.84(-0.39%) |
Mar 29, 2021 | 212.91 | 218.34 | 211.18 | 216.45 | 943,208 | +2.97(+1.39%) |
Mar 26, 2021 | 211.19 | 213.69 | 209.32 | 213.48 | 958,403 | +2.87(+1.36%) |
Mar 25, 2021 | 211.56 | 211.66 | 207.30 | 210.61 | 681,517 | +0.14(+0.07%) |
Mar 24, 2021 | 210.87 | 211.92 | 209.62 | 210.47 | 751,843 | -1.54(-0.72%) |
Mar 23, 2021 | 207.22 | 212.34 | 206.61 | 212.00 | 829,033 | +5.41(+2.62%) |
Mar 22, 2021 | 203.76 | 207.47 | 203.36 | 206.59 | 741,438 | +2.83(+1.39%) |
Mar 19, 2021 | 211.72 | 212.09 | 203.76 | 203.76 | 1,531,154 | -7.46(-3.53%) |
Mar 18, 2021 | 209.84 | 211.49 | 208.07 | 211.23 | 654,102 | +0.31(+0.15%) |
Mar 17, 2021 | 213.93 | 213.93 | 209.32 | 210.92 | 861,372 | -3.20(-1.50%) |
Mar 16, 2021 | 212.15 | 214.62 | 210.92 | 214.12 | 587,680 | +2.49(+1.18%) |
Mar 15, 2021 | 211.50 | 212.60 | 209.16 | 211.64 | 1,016,608 | +1.25(+0.59%) |
Mar 12, 2021 | 206.38 | 210.49 | 206.38 | 210.39 | 691,871 | +3.84(+1.86%) |
Mar 11, 2021 | 206.81 | 209.31 | 206.42 | 206.55 | 710,889 | -1.06(-0.51%) |
Mar 10, 2021 | 208.32 | 208.32 | 205.33 | 207.61 | 722,885 | -0.17(-0.08%) |
Mar 09, 2021 | 206.60 | 209.75 | 206.03 | 207.78 | 675,124 | +1.20(+0.58%) |
Mar 08, 2021 | 204.49 | 208.46 | 203.01 | 206.58 | 725,951 | +3.12(+1.53%) |
Mar 05, 2021 | 200.65 | 203.88 | 198.66 | 203.47 | 771,467 | +3.20(+1.60%) |
Mar 04, 2021 | 200.43 | 202.94 | 198.35 | 200.26 | 1,158,732 | +0.43(+0.22%) |
Mar 03, 2021 | 201.67 | 202.54 | 199.72 | 199.83 | 1,184,277 | -3.10(-1.53%) |
Mar 02, 2021 | 200.18 | 204.31 | 199.29 | 202.93 | 1,059,389 | +2.13(+1.06%) |
Mar 01, 2021 | 204.29 | 206.76 | 200.65 | 200.80 | 899,339 | -1.70(-0.84%) |
Feb 26, 2021 | 210.98 | 211.93 | 202.43 | 202.50 | 1,283,237 | -8.15(-3.87%) |
Feb 25, 2021 | 210.57 | 213.39 | 207.97 | 210.66 | 943,196 | +0.65(+0.31%) |
Feb 24, 2021 | 209.32 | 212.07 | 208.79 | 210.01 | 927,932 | +0.23(+0.11%) |
Feb 23, 2021 | 208.67 | 213.12 | 207.32 | 209.78 | 917,597 | +3.96(+1.93%) |
Feb 22, 2021 | 203.07 | 206.36 | 201.91 | 205.81 | 821,924 | +2.65(+1.30%) |
Feb 19, 2021 | 203.98 | 205.04 | 202.35 | 203.16 | 879,597 | -0.26(-0.13%) |
Feb 18, 2021 | 202.02 | 204.37 | 202.02 | 203.42 | 719,428 | +0.80(+0.40%) |
Feb 17, 2021 | 199.05 | 203.02 | 198.77 | 202.62 | 1,015,495 | +3.57(+1.79%) |
Feb 16, 2021 | 200.48 | 200.65 | 196.10 | 199.05 | 654,238 | -1.65(-0.82%) |
Feb 12, 2021 | 201.24 | 201.65 | 198.66 | 200.70 | 713,358 | -1.05(-0.52%) |
Feb 11, 2021 | 201.64 | 202.68 | 200.49 | 201.75 | 985,628 | -0.89(-0.44%) |
Feb 10, 2021 | 205.71 | 205.75 | 200.26 | 202.64 | 805,304 | -1.97(-0.96%) |
Feb 09, 2021 | 202.29 | 204.93 | 201.65 | 204.61 | 785,932 | +3.34(+1.66%) |
Feb 08, 2021 | 197.99 | 201.44 | 196.98 | 201.27 | 604,332 | +2.74(+1.38%) |
Feb 05, 2021 | 200.40 | 200.40 | 198.01 | 198.52 | 897,734 | -1.31(-0.65%) |
Feb 04, 2021 | 200.95 | 204.27 | 199.35 | 199.83 | 1,346,829 | -0.39(-0.19%) |
Feb 03, 2021 | 198.35 | 201.51 | 196.32 | 200.22 | 812,448 | +0.87(+0.43%) |
Feb 02, 2021 | 200.69 | 201.39 | 198.95 | 199.35 | 1,097,209 | -2.07(-1.03%) |
Feb 01, 2021 | 198.34 | 201.49 | 195.88 | 201.42 | 882,277 | +4.39(+2.23%) |
Jan 29, 2021 | 194.60 | 199.17 | 194.60 | 197.03 | 1,215,771 | +0.09(+0.05%) |
Jan 28, 2021 | 197.42 | 199.22 | 195.16 | 196.94 | 914,475 | -0.47(-0.24%) |
Jan 27, 2021 | 196.78 | 198.21 | 194.67 | 197.41 | 949,549 | +0.18(+0.09%) |
Jan 26, 2021 | 195.51 | 197.96 | 195.05 | 197.22 | 954,123 | +1.75(+0.89%) |
Jan 25, 2021 | 193.41 | 196.06 | 192.12 | 195.47 | 958,886 | +2.62(+1.36%) |
Jan 22, 2021 | 192.90 | 193.77 | 191.81 | 192.85 | 1,246,500 | +0.71(+0.37%) |
Jan 21, 2021 | 193.22 | 194.89 | 191.66 | 192.14 | 1,483,267 | -2.61(-1.34%) |
Jan 20, 2021 | 190.04 | 195.63 | 189.21 | 194.75 | 1,532,571 | +3.77(+1.98%) |
Jan 19, 2021 | 195.48 | 195.48 | 189.68 | 190.97 | 1,322,766 | -3.26(-1.68%) |
Jan 15, 2021 | 191.55 | 195.09 | 190.52 | 194.24 | 2,153,593 | +2.73(+1.43%) |
Jan 14, 2021 | 194.57 | 194.57 | 191.16 | 191.50 | 893,169 | -3.08(-1.58%) |
Jan 13, 2021 | 192.38 | 195.31 | 192.38 | 194.58 | 907,307 | +2.21(+1.15%) |
Jan 12, 2021 | 190.58 | 192.92 | 189.59 | 192.38 | 797,315 | +0.86(+0.45%) |
Jan 11, 2021 | 192.12 | 192.78 | 188.59 | 191.52 | 853,558 | -1.19(-0.62%) |
Jan 08, 2021 | 189.13 | 193.58 | 189.13 | 192.71 | 930,543 | +4.48(+2.38%) |
Jan 07, 2021 | 185.34 | 189.16 | 184.42 | 188.23 | 1,414,403 | +3.14(+1.70%) |
Jan 06, 2021 | 187.28 | 188.62 | 183.70 | 185.09 | 1,739,906 | -3.07(-1.63%) |
Jan 05, 2021 | 189.86 | 191.83 | 187.10 | 188.16 | 1,264,716 | -2.45(-1.29%) |