Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 219.47 | 221.28 | 218.87 | 220.30 | 207,240 | +1.93(+0.88%) |
Mar 30, 2021 | 219.27 | 219.38 | 217.96 | 218.38 | 167,516 | -1.52(-0.69%) |
Mar 29, 2021 | 219.52 | 220.71 | 218.27 | 219.90 | 284,591 | +0.04(+0.02%) |
Mar 26, 2021 | 217.39 | 219.97 | 216.40 | 219.86 | 187,006 | +3.45(+1.60%) |
Mar 25, 2021 | 215.48 | 216.95 | 213.04 | 216.41 | 202,496 | +0.74(+0.34%) |
Mar 24, 2021 | 217.57 | 218.07 | 215.56 | 215.67 | 188,761 | -1.48(-0.68%) |
Mar 23, 2021 | 220.06 | 220.07 | 216.45 | 217.15 | 212,683 | -3.10(-1.41%) |
Mar 22, 2021 | 218.27 | 220.66 | 217.85 | 220.25 | 182,757 | +1.84(+0.84%) |
Mar 19, 2021 | 217.64 | 219.34 | 216.27 | 218.40 | 292,704 | +1.45(+0.67%) |
Mar 18, 2021 | 217.55 | 219.62 | 216.74 | 216.95 | 145,374 | -1.70(-0.78%) |
Mar 17, 2021 | 218.16 | 219.44 | 216.91 | 218.65 | 231,109 | -0.46(-0.21%) |
Mar 16, 2021 | 220.45 | 220.46 | 218.27 | 219.12 | 200,078 | -0.54(-0.24%) |
Mar 15, 2021 | 218.25 | 219.90 | 217.88 | 219.65 | 254,726 | +1.48(+0.68%) |
Mar 12, 2021 | 217.37 | 218.37 | 216.28 | 218.17 | 543,236 | +0.37(+0.17%) |
Mar 11, 2021 | 216.61 | 218.46 | 216.34 | 217.80 | 225,620 | +2.59(+1.20%) |
Mar 10, 2021 | 216.60 | 217.43 | 215.03 | 215.21 | 263,123 | +0.46(+0.21%) |
Mar 09, 2021 | 214.18 | 217.80 | 214.18 | 214.75 | 190,400 | +2.74(+1.29%) |
Mar 08, 2021 | 214.12 | 215.83 | 212.01 | 212.01 | 183,427 | -1.49(-0.70%) |
Mar 05, 2021 | 210.94 | 214.15 | 207.71 | 213.50 | 283,541 | +3.94(+1.88%) |
Mar 04, 2021 | 213.20 | 213.99 | 207.68 | 209.56 | 633,381 | -3.93(-1.84%) |
Mar 03, 2021 | 217.42 | 217.42 | 213.49 | 213.49 | 203,033 | -4.24(-1.95%) |
Mar 02, 2021 | 219.33 | 219.51 | 217.58 | 217.72 | 236,204 | -1.33(-0.61%) |
Mar 01, 2021 | 217.96 | 219.96 | 217.96 | 219.06 | 202,513 | +3.34(+1.55%) |
Feb 26, 2021 | 218.12 | 218.18 | 214.52 | 215.72 | 201,279 | -1.42(-0.65%) |
Feb 25, 2021 | 220.25 | 220.78 | 216.00 | 217.14 | 208,457 | -3.30(-1.50%) |
Feb 24, 2021 | 219.26 | 221.56 | 218.28 | 220.44 | 227,012 | +1.76(+0.80%) |
Feb 23, 2021 | 218.54 | 219.51 | 216.85 | 218.68 | 224,962 | -0.79(-0.36%) |
Feb 22, 2021 | 220.65 | 220.65 | 218.70 | 219.47 | 241,470 | -2.04(-0.92%) |
Feb 19, 2021 | 223.55 | 223.55 | 221.26 | 221.51 | 159,003 | -1.31(-0.59%) |
Feb 18, 2021 | 223.83 | 223.83 | 221.95 | 222.81 | 161,602 | -1.90(-0.85%) |
Feb 17, 2021 | 223.77 | 224.99 | 223.25 | 224.71 | 337,362 | +0.21(+0.09%) |
Feb 16, 2021 | 227.60 | 227.80 | 223.81 | 224.50 | 432,966 | -2.90(-1.28%) |
Feb 12, 2021 | 225.49 | 227.44 | 224.95 | 227.40 | 285,102 | +1.51(+0.67%) |
Feb 11, 2021 | 226.26 | 226.46 | 224.62 | 225.90 | 191,918 | +0.39(+0.17%) |
Feb 10, 2021 | 226.57 | 227.15 | 224.33 | 225.50 | 234,199 | +0.22(+0.10%) |
Feb 09, 2021 | 225.30 | 225.79 | 225.01 | 225.28 | 190,516 | +0.15(+0.07%) |
Feb 08, 2021 | 224.98 | 225.43 | 224.37 | 225.13 | 221,542 | +1.34(+0.60%) |
Feb 05, 2021 | 224.00 | 224.43 | 223.00 | 223.78 | 305,095 | +1.07(+0.48%) |
Feb 04, 2021 | 221.64 | 223.38 | 221.08 | 222.72 | 194,857 | +1.53(+0.69%) |
Feb 03, 2021 | 222.76 | 222.80 | 220.59 | 221.19 | 174,377 | -1.42(-0.64%) |
Feb 02, 2021 | 223.22 | 224.24 | 222.61 | 222.61 | 169,380 | +1.43(+0.65%) |
Feb 01, 2021 | 221.63 | 222.53 | 220.26 | 221.18 | 209,944 | +1.23(+0.56%) |
Jan 29, 2021 | 221.26 | 223.17 | 217.78 | 219.95 | 360,283 | -1.31(-0.59%) |
Jan 28, 2021 | 220.00 | 224.01 | 219.66 | 221.26 | 343,324 | +2.99(+1.37%) |
Jan 27, 2021 | 222.59 | 222.59 | 217.81 | 218.27 | 354,425 | -6.80(-3.02%) |
Jan 26, 2021 | 227.69 | 227.87 | 225.05 | 225.07 | 277,739 | -1.76(-0.77%) |
Jan 25, 2021 | 225.59 | 226.95 | 224.61 | 226.83 | 209,604 | +1.81(+0.81%) |
Jan 22, 2021 | 224.63 | 225.86 | 224.22 | 225.01 | 609,149 | -0.34(-0.15%) |
Jan 21, 2021 | 226.48 | 226.62 | 224.57 | 225.35 | 389,114 | -0.99(-0.44%) |
Jan 20, 2021 | 226.02 | 227.09 | 225.04 | 226.34 | 237,838 | +0.97(+0.43%) |
Jan 19, 2021 | 224.72 | 225.73 | 223.97 | 225.37 | 278,262 | +2.28(+1.02%) |
Jan 15, 2021 | 222.77 | 223.79 | 221.16 | 223.09 | 439,629 | +0.05(+0.02%) |
Jan 14, 2021 | 223.52 | 224.51 | 222.68 | 223.04 | 181,865 | +0.18(+0.08%) |
Jan 13, 2021 | 222.40 | 223.64 | 221.54 | 222.86 | 528,493 | +0.55(+0.25%) |
Jan 12, 2021 | 223.88 | 224.34 | 221.28 | 222.31 | 216,969 | -1.65(-0.74%) |
Jan 11, 2021 | 222.96 | 224.28 | 222.60 | 223.96 | 240,429 | +1.14(+0.51%) |
Jan 08, 2021 | 222.61 | 224.39 | 220.67 | 222.82 | 322,901 | +0.91(+0.41%) |
Jan 07, 2021 | 219.18 | 222.38 | 219.18 | 221.91 | 337,712 | +3.43(+1.57%) |
Jan 06, 2021 | 213.42 | 219.27 | 213.01 | 218.48 | 258,448 | +3.41(+1.59%) |
Jan 05, 2021 | 213.43 | 215.91 | 212.87 | 215.07 | 209,511 | +1.31(+0.62%) |