Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 226.84 | 228.45 | 223.47 | 223.72 | 17,029,696 | -2.49(-1.10%) |
Mar 30, 2021 | 226.23 | 227.39 | 223.63 | 226.21 | 15,019,840 | -2.58(-1.13%) |
Mar 29, 2021 | 222.50 | 229.30 | 222.11 | 228.78 | 18,268,980 | +4.54(+2.02%) |
Mar 26, 2021 | 219.06 | 226.20 | 217.50 | 224.25 | 22,326,852 | +4.48(+2.04%) |
Mar 25, 2021 | 222.02 | 226.20 | 219.55 | 219.77 | 25,133,014 | -6.78(-2.99%) |
Mar 24, 2021 | 233.69 | 234.15 | 226.20 | 226.54 | 16,147,456 | -7.97(-3.40%) |
Mar 23, 2021 | 234.15 | 237.92 | 232.38 | 234.52 | 12,458,238 | +0.54(+0.23%) |
Mar 22, 2021 | 232.72 | 235.37 | 231.88 | 233.97 | 12,223,197 | -2.63(-1.11%) |
Mar 19, 2021 | 236.48 | 238.40 | 233.74 | 236.61 | 16,174,140 | +3.31(+1.42%) |
Mar 18, 2021 | 235.40 | 236.32 | 232.44 | 233.29 | 15,026,615 | +3.05(+1.32%) |
Mar 17, 2021 | 223.50 | 232.50 | 222.81 | 230.25 | 17,171,056 | +6.33(+2.82%) |
Mar 16, 2021 | 225.04 | 226.80 | 222.54 | 223.92 | 19,584,006 | -3.31(-1.45%) |
Mar 15, 2021 | 225.38 | 227.39 | 223.26 | 227.22 | 14,704,129 | -1.57(-0.69%) |
Mar 12, 2021 | 230.59 | 232.33 | 226.66 | 228.79 | 18,017,390 | -8.81(-3.71%) |
Mar 11, 2021 | 234.05 | 238.51 | 231.88 | 237.61 | 15,348,375 | +6.41(+2.77%) |
Mar 10, 2021 | 237.03 | 238.12 | 230.54 | 231.19 | 10,621,576 | -3.79(-1.61%) |
Mar 09, 2021 | 230.28 | 235.57 | 229.98 | 234.98 | 15,470,702 | +11.30(+5.05%) |
Mar 08, 2021 | 225.98 | 227.75 | 223.53 | 223.68 | 17,336,736 | -7.11(-3.08%) |
Mar 05, 2021 | 232.30 | 233.29 | 225.31 | 230.79 | 16,203,225 | +3.34(+1.47%) |
Mar 04, 2021 | 231.88 | 233.24 | 225.33 | 227.44 | 23,220,548 | -5.69(-2.44%) |
Mar 03, 2021 | 234.35 | 236.43 | 231.34 | 233.14 | 13,729,798 | +1.82(+0.79%) |
Mar 02, 2021 | 235.62 | 238.00 | 231.16 | 231.31 | 14,816,375 | -7.17(-3.01%) |
Mar 01, 2021 | 238.03 | 239.57 | 236.09 | 238.48 | 14,139,898 | +3.88(+1.65%) |
Feb 26, 2021 | 241.38 | 241.65 | 234.50 | 234.61 | 17,705,452 | -2.39(-1.01%) |
Feb 25, 2021 | 246.68 | 247.02 | 236.89 | 236.99 | 18,102,892 | -10.03(-4.06%) |
Feb 24, 2021 | 248.66 | 248.66 | 244.81 | 247.02 | 12,975,920 | -2.38(-0.95%) |
Feb 23, 2021 | 244.03 | 251.52 | 238.41 | 249.40 | 16,184,578 | -1.23(-0.49%) |
Feb 22, 2021 | 254.57 | 256.02 | 250.63 | 250.63 | 14,567,570 | -9.46(-3.64%) |
Feb 19, 2021 | 262.52 | 265.82 | 259.36 | 260.09 | 14,916,255 | -0.91(-0.35%) |
Feb 18, 2021 | 261.71 | 262.65 | 258.85 | 261.00 | 15,566,802 | -6.24(-2.33%) |
Feb 17, 2021 | 267.30 | 268.71 | 264.26 | 267.24 | 13,402,619 | +0.13(+0.05%) |
Feb 16, 2021 | 267.40 | 270.65 | 266.81 | 267.11 | 16,919,876 | +2.81(+1.06%) |
Feb 12, 2021 | 265.52 | 266.67 | 262.16 | 264.30 | 9,480,756 | -1.07(-0.40%) |
Feb 11, 2021 | 265.19 | 270.62 | 263.66 | 265.36 | 15,486,823 | +1.12(+0.43%) |
Feb 10, 2021 | 265.14 | 266.81 | 261.09 | 264.24 | 13,226,273 | +1.28(+0.49%) |
Feb 09, 2021 | 259.51 | 263.66 | 259.06 | 262.95 | 12,590,286 | +3.85(+1.49%) |
Feb 08, 2021 | 261.46 | 261.49 | 258.35 | 259.11 | 10,864,910 | -3.04(-1.16%) |
Feb 05, 2021 | 261.10 | 262.92 | 259.72 | 262.15 | 11,166,719 | -1.27(-0.48%) |
Feb 04, 2021 | 266.00 | 266.41 | 262.04 | 263.42 | 16,915,460 | +3.48(+1.34%) |
Feb 03, 2021 | 261.19 | 264.72 | 257.79 | 259.94 | 29,535,938 | +8.81(+3.51%) |
Feb 02, 2021 | 261.06 | 261.49 | 250.67 | 251.12 | 30,732,402 | -10.05(-3.85%) |
Feb 01, 2021 | 255.37 | 261.49 | 251.81 | 261.18 | 15,395,565 | +10.72(+4.28%) |
Jan 29, 2021 | 252.63 | 255.47 | 248.95 | 250.46 | 14,890,412 | -6.84(-2.66%) |
Jan 28, 2021 | 255.73 | 258.10 | 253.92 | 257.30 | 10,362,357 | +0.50(+0.20%) |
Jan 27, 2021 | 261.61 | 262.39 | 256.50 | 256.80 | 16,210,770 | -5.59(-2.13%) |
Jan 26, 2021 | 260.30 | 262.47 | 257.66 | 262.39 | 14,803,798 | +4.48(+1.74%) |
Jan 25, 2021 | 260.12 | 261.68 | 254.43 | 257.91 | 19,703,904 | +2.72(+1.07%) |
Jan 22, 2021 | 253.39 | 256.88 | 252.11 | 255.19 | 13,699,921 | -1.36(-0.53%) |
Jan 21, 2021 | 260.63 | 261.09 | 254.48 | 256.55 | 20,961,730 | -5.42(-2.07%) |
Jan 20, 2021 | 263.95 | 265.43 | 259.21 | 261.97 | 45,010,128 | +13.66(+5.50%) |
Jan 19, 2021 | 246.68 | 249.53 | 243.71 | 248.31 | 22,024,088 | +8.08(+3.36%) |
Jan 15, 2021 | 242.98 | 243.71 | 238.94 | 240.23 | 21,851,444 | +0.47(+0.20%) |
Jan 14, 2021 | 242.06 | 242.44 | 238.27 | 239.76 | 31,711,802 | +7.58(+3.26%) |
Jan 13, 2021 | 226.89 | 237.30 | 223.29 | 232.18 | 39,246,156 | +9.57(+4.30%) |
Jan 12, 2021 | 225.35 | 226.70 | 222.15 | 222.61 | 19,225,882 | -1.75(-0.78%) |
Jan 11, 2021 | 226.85 | 227.76 | 222.86 | 224.35 | 23,295,596 | -8.70(-3.73%) |
Jan 08, 2021 | 224.86 | 235.44 | 223.68 | 233.06 | 35,353,848 | +9.17(+4.09%) |
Jan 07, 2021 | 226.27 | 226.90 | 217.17 | 223.89 | 49,978,648 | -0.70(-0.31%) |
Jan 06, 2021 | 231.83 | 235.14 | 222.86 | 224.59 | 37,538,128 | -12.62(-5.32%) |
Jan 05, 2021 | 226.01 | 237.57 | 225.09 | 237.21 | 36,078,852 | +12.38(+5.51%) |