Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 232.14 | 233.77 | 229.07 | 229.44 | 2,266,991 | -3.85(-1.65%) |
Mar 30, 2021 | 234.13 | 235.87 | 231.29 | 233.29 | 1,860,394 | -1.66(-0.71%) |
Mar 29, 2021 | 229.84 | 236.18 | 229.70 | 234.95 | 1,899,394 | +3.58(+1.55%) |
Mar 26, 2021 | 230.80 | 231.58 | 228.13 | 231.37 | 1,737,422 | +2.27(+0.99%) |
Mar 25, 2021 | 228.05 | 229.45 | 223.67 | 229.10 | 1,826,894 | +0.81(+0.35%) |
Mar 24, 2021 | 226.83 | 231.60 | 226.43 | 228.30 | 1,901,223 | +1.99(+0.88%) |
Mar 23, 2021 | 230.25 | 231.71 | 225.32 | 226.31 | 1,642,913 | -3.76(-1.63%) |
Mar 22, 2021 | 230.88 | 230.98 | 226.84 | 230.06 | 1,510,372 | -0.82(-0.35%) |
Mar 19, 2021 | 231.16 | 234.20 | 229.72 | 230.88 | 5,331,433 | -0.53(-0.23%) |
Mar 18, 2021 | 229.63 | 235.75 | 229.63 | 231.41 | 2,123,957 | +1.81(+0.79%) |
Mar 17, 2021 | 229.73 | 231.75 | 227.46 | 229.60 | 1,867,448 | +0.21(+0.09%) |
Mar 16, 2021 | 232.99 | 232.99 | 229.32 | 229.39 | 1,632,810 | -3.61(-1.55%) |
Mar 15, 2021 | 230.98 | 235.03 | 230.72 | 233.00 | 2,060,399 | +1.93(+0.83%) |
Mar 12, 2021 | 228.16 | 231.49 | 227.02 | 231.07 | 1,327,142 | +4.13(+1.82%) |
Mar 11, 2021 | 225.11 | 228.50 | 224.91 | 226.94 | 1,726,425 | +0.84(+0.37%) |
Mar 10, 2021 | 225.30 | 228.58 | 223.63 | 226.10 | 2,405,073 | +1.53(+0.68%) |
Mar 09, 2021 | 222.34 | 229.84 | 221.01 | 224.57 | 2,450,542 | +1.66(+0.75%) |
Mar 08, 2021 | 218.75 | 224.45 | 218.50 | 222.91 | 2,451,164 | +4.95(+2.27%) |
Mar 05, 2021 | 213.92 | 219.69 | 212.20 | 217.96 | 2,491,845 | +5.71(+2.69%) |
Mar 04, 2021 | 208.86 | 215.47 | 208.40 | 212.25 | 2,927,724 | +3.73(+1.79%) |
Mar 03, 2021 | 206.71 | 210.08 | 205.46 | 208.51 | 1,511,351 | +1.06(+0.51%) |
Mar 02, 2021 | 204.63 | 208.36 | 203.30 | 207.46 | 2,372,709 | +4.31(+2.12%) |
Mar 01, 2021 | 200.71 | 204.26 | 199.45 | 203.15 | 1,940,020 | +4.77(+2.41%) |
Feb 26, 2021 | 198.48 | 200.82 | 196.69 | 198.37 | 2,882,921 | +0.53(+0.27%) |
Feb 25, 2021 | 202.61 | 204.75 | 196.79 | 197.84 | 1,683,051 | -5.29(-2.61%) |
Feb 24, 2021 | 200.02 | 204.10 | 200.02 | 203.14 | 1,420,838 | +2.14(+1.07%) |
Feb 23, 2021 | 199.32 | 203.62 | 198.17 | 200.99 | 2,584,945 | +3.33(+1.68%) |
Feb 22, 2021 | 191.79 | 198.36 | 190.56 | 197.66 | 1,580,908 | +4.62(+2.39%) |
Feb 19, 2021 | 194.36 | 194.90 | 191.39 | 193.04 | 1,798,678 | -1.31(-0.68%) |
Feb 18, 2021 | 196.57 | 197.80 | 194.22 | 194.36 | 1,533,277 | -2.24(-1.14%) |
Feb 17, 2021 | 191.93 | 197.45 | 191.32 | 196.60 | 2,175,393 | +4.49(+2.34%) |
Feb 16, 2021 | 195.48 | 196.11 | 191.81 | 192.11 | 2,660,466 | -3.46(-1.77%) |
Feb 12, 2021 | 197.63 | 199.46 | 194.56 | 195.57 | 1,794,445 | -1.45(-0.73%) |
Feb 11, 2021 | 200.74 | 201.30 | 196.38 | 197.01 | 1,679,391 | -2.56(-1.28%) |
Feb 10, 2021 | 200.66 | 203.80 | 199.37 | 199.57 | 1,647,040 | +0.17(+0.09%) |
Feb 09, 2021 | 195.73 | 200.28 | 195.25 | 199.40 | 2,169,538 | +4.67(+2.40%) |
Feb 08, 2021 | 192.85 | 195.75 | 191.95 | 194.73 | 2,008,738 | +2.48(+1.29%) |
Feb 05, 2021 | 196.09 | 197.59 | 192.18 | 192.26 | 2,986,298 | -1.84(-0.95%) |
Feb 04, 2021 | 198.47 | 204.42 | 193.51 | 194.10 | 4,017,983 | -13.28(-6.40%) |
Feb 03, 2021 | 205.77 | 209.37 | 204.41 | 207.38 | 1,621,358 | +1.53(+0.74%) |
Feb 02, 2021 | 207.84 | 210.51 | 205.74 | 205.85 | 1,302,371 | +0.95(+0.47%) |
Feb 01, 2021 | 206.13 | 207.02 | 201.73 | 204.89 | 1,492,498 | -0.24(-0.12%) |
Jan 29, 2021 | 206.31 | 208.48 | 202.16 | 205.13 | 1,384,640 | -1.65(-0.80%) |
Jan 28, 2021 | 203.35 | 210.55 | 201.69 | 206.78 | 1,631,602 | +5.89(+2.93%) |
Jan 27, 2021 | 200.68 | 203.80 | 198.04 | 200.89 | 2,364,682 | -3.02(-1.48%) |
Jan 26, 2021 | 208.02 | 209.38 | 203.34 | 203.91 | 1,520,372 | -4.09(-1.97%) |
Jan 25, 2021 | 209.78 | 210.03 | 205.23 | 208.00 | 1,966,056 | -3.15(-1.49%) |
Jan 22, 2021 | 213.13 | 214.93 | 210.97 | 211.15 | 1,505,582 | -2.62(-1.22%) |
Jan 21, 2021 | 216.53 | 218.22 | 213.66 | 213.77 | 2,216,663 | -2.11(-0.98%) |
Jan 20, 2021 | 209.14 | 216.54 | 207.00 | 215.88 | 2,139,338 | +7.20(+3.45%) |
Jan 19, 2021 | 209.95 | 211.64 | 206.90 | 208.67 | 1,861,266 | +1.80(+0.87%) |
Jan 15, 2021 | 207.97 | 207.97 | 204.54 | 206.88 | 1,547,483 | -1.78(-0.85%) |
Jan 14, 2021 | 212.21 | 213.36 | 207.98 | 208.66 | 1,243,965 | -2.86(-1.35%) |
Jan 13, 2021 | 213.40 | 214.32 | 211.10 | 211.52 | 1,499,974 | -1.33(-0.63%) |
Jan 12, 2021 | 207.52 | 214.77 | 206.90 | 212.85 | 2,247,834 | +5.01(+2.41%) |
Jan 11, 2021 | 207.22 | 210.59 | 206.35 | 207.84 | 1,221,550 | -0.83(-0.40%) |
Jan 08, 2021 | 207.92 | 210.86 | 207.01 | 208.67 | 2,482,322 | +0.28(+0.14%) |
Jan 07, 2021 | 201.30 | 208.40 | 198.70 | 208.39 | 2,975,584 | +10.46(+5.29%) |
Jan 06, 2021 | 183.66 | 198.75 | 180.40 | 197.93 | 3,691,414 | +5.67(+2.95%) |
Jan 05, 2021 | 194.24 | 196.01 | 191.92 | 192.26 | 1,871,113 | -2.16(-1.11%) |