Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 214.45 | 215.90 | 214.34 | 214.82 | 1,666,455 | +0.86(+0.40%) |
Mar 30, 2021 | 213.63 | 214.18 | 212.83 | 213.95 | 336,889 | -0.31(-0.14%) |
Mar 29, 2021 | 213.99 | 214.81 | 212.73 | 214.26 | 766,358 | -0.39(-0.18%) |
Mar 26, 2021 | 212.00 | 214.77 | 211.54 | 214.65 | 1,259,416 | +3.30(+1.56%) |
Mar 25, 2021 | 209.12 | 211.80 | 208.04 | 211.35 | 363,119 | +1.24(+0.59%) |
Mar 24, 2021 | 212.45 | 213.19 | 210.12 | 210.12 | 861,329 | -1.44(-0.68%) |
Mar 23, 2021 | 213.03 | 213.70 | 211.04 | 211.56 | 715,064 | -1.83(-0.86%) |
Mar 22, 2021 | 212.02 | 214.25 | 212.02 | 213.39 | 917,850 | +1.44(+0.68%) |
Mar 19, 2021 | 211.95 | 212.88 | 210.40 | 211.94 | 2,429,026 | -0.11(-0.05%) |
Mar 18, 2021 | 213.91 | 215.03 | 211.67 | 212.05 | 658,927 | -3.41(-1.58%) |
Mar 17, 2021 | 213.78 | 216.00 | 213.24 | 215.46 | 570,307 | +0.68(+0.32%) |
Mar 16, 2021 | 215.66 | 216.00 | 214.26 | 214.78 | 818,034 | -0.51(-0.24%) |
Mar 15, 2021 | 214.09 | 215.43 | 212.84 | 215.29 | 604,745 | +1.48(+0.69%) |
Mar 12, 2021 | 212.57 | 213.89 | 212.12 | 213.81 | 637,990 | +0.23(+0.11%) |
Mar 11, 2021 | 212.72 | 214.55 | 212.37 | 213.58 | 541,391 | +2.68(+1.27%) |
Mar 10, 2021 | 211.33 | 211.98 | 210.37 | 210.90 | 416,594 | +1.11(+0.53%) |
Mar 09, 2021 | 209.08 | 211.24 | 208.74 | 209.79 | 531,145 | +3.23(+1.57%) |
Mar 08, 2021 | 208.15 | 209.86 | 206.44 | 206.56 | 392,862 | -1.11(-0.53%) |
Mar 05, 2021 | 206.24 | 208.24 | 201.36 | 207.67 | 837,761 | +3.65(+1.79%) |
Mar 04, 2021 | 206.85 | 208.11 | 201.36 | 204.01 | 1,011,050 | -2.95(-1.43%) |
Mar 03, 2021 | 209.93 | 210.15 | 206.97 | 206.97 | 635,506 | -3.17(-1.51%) |
Mar 02, 2021 | 212.18 | 212.20 | 210.02 | 210.14 | 441,039 | -1.79(-0.84%) |
Mar 01, 2021 | 209.82 | 212.61 | 209.70 | 211.93 | 383,126 | +5.06(+2.45%) |
Feb 26, 2021 | 208.72 | 209.52 | 205.40 | 206.86 | 1,391,181 | -0.84(-0.41%) |
Feb 25, 2021 | 212.29 | 213.05 | 206.80 | 207.71 | 731,857 | -5.27(-2.47%) |
Feb 24, 2021 | 210.30 | 213.22 | 209.47 | 212.98 | 365,866 | +2.21(+1.05%) |
Feb 23, 2021 | 209.31 | 211.59 | 206.37 | 210.77 | 1,273,025 | +0.07(+0.03%) |
Feb 22, 2021 | 211.27 | 212.32 | 210.61 | 210.70 | 908,388 | -2.12(-1.00%) |
Feb 19, 2021 | 213.69 | 213.97 | 212.56 | 212.82 | 2,806,196 | +0.08(+0.04%) |
Feb 18, 2021 | 212.33 | 213.27 | 211.22 | 212.75 | 370,075 | -1.02(-0.48%) |
Feb 17, 2021 | 212.91 | 213.92 | 212.11 | 213.77 | 590,182 | -0.21(-0.10%) |
Feb 16, 2021 | 214.92 | 215.19 | 213.57 | 213.98 | 884,026 | -0.32(-0.15%) |
Feb 12, 2021 | 212.78 | 214.43 | 212.73 | 214.30 | 260,402 | +1.05(+0.49%) |
Feb 11, 2021 | 213.37 | 213.63 | 211.71 | 213.25 | 344,623 | +0.61(+0.29%) |
Feb 10, 2021 | 213.57 | 213.79 | 211.22 | 212.63 | 461,756 | -0.08(-0.04%) |
Feb 09, 2021 | 212.29 | 213.03 | 212.12 | 212.71 | 621,901 | +0.08(+0.04%) |
Feb 08, 2021 | 211.90 | 212.70 | 211.57 | 212.63 | 541,046 | +1.58(+0.75%) |
Feb 05, 2021 | 211.20 | 211.31 | 210.29 | 211.05 | 619,801 | +1.15(+0.55%) |
Feb 04, 2021 | 208.11 | 209.97 | 208.09 | 209.91 | 347,040 | +2.31(+1.11%) |
Feb 03, 2021 | 208.01 | 208.46 | 206.85 | 207.60 | 425,565 | +0.15(+0.07%) |
Feb 02, 2021 | 206.24 | 208.21 | 206.24 | 207.45 | 705,565 | +3.18(+1.55%) |
Feb 01, 2021 | 203.08 | 204.87 | 201.86 | 204.27 | 599,165 | +3.22(+1.60%) |
Jan 29, 2021 | 203.92 | 204.37 | 200.00 | 201.05 | 1,826,474 | -3.77(-1.84%) |
Jan 28, 2021 | 204.07 | 207.10 | 204.01 | 204.82 | 674,221 | +1.85(+0.91%) |
Jan 27, 2021 | 206.22 | 206.22 | 201.72 | 202.97 | 619,099 | -5.14(-2.47%) |
Jan 26, 2021 | 209.31 | 209.58 | 208.07 | 208.11 | 318,275 | -0.72(-0.34%) |
Jan 25, 2021 | 208.72 | 209.12 | 205.60 | 208.82 | 701,376 | +0.65(+0.31%) |
Jan 22, 2021 | 207.72 | 208.68 | 207.46 | 208.18 | 622,728 | -0.50(-0.24%) |
Jan 21, 2021 | 209.10 | 209.15 | 208.29 | 208.67 | 530,727 | -0.03(-0.01%) |
Jan 20, 2021 | 207.26 | 209.12 | 207.01 | 208.70 | 468,313 | +2.81(+1.37%) |
Jan 19, 2021 | 205.76 | 206.21 | 205.04 | 205.89 | 467,882 | +1.56(+0.76%) |
Jan 15, 2021 | 205.06 | 205.47 | 203.24 | 204.33 | 726,010 | -1.47(-0.72%) |
Jan 14, 2021 | 207.04 | 207.30 | 205.67 | 205.80 | 363,403 | -0.65(-0.32%) |
Jan 13, 2021 | 206.02 | 207.04 | 205.46 | 206.45 | 747,396 | +0.49(+0.24%) |
Jan 12, 2021 | 205.94 | 206.46 | 204.75 | 205.97 | 695,189 | +0.26(+0.13%) |
Jan 11, 2021 | 205.19 | 206.73 | 205.01 | 205.71 | 1,496,035 | -1.32(-0.64%) |
Jan 08, 2021 | 206.79 | 207.09 | 204.75 | 207.03 | 443,864 | +1.23(+0.60%) |
Jan 07, 2021 | 204.08 | 206.25 | 204.05 | 205.79 | 607,197 | +3.10(+1.53%) |
Jan 06, 2021 | 200.30 | 204.49 | 200.29 | 202.69 | 1,196,939 | +1.30(+0.65%) |
Jan 05, 2021 | 199.51 | 201.87 | 199.51 | 201.39 | 396,593 | +1.57(+0.78%) |