Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 205.62 | 206.97 | 203.81 | 204.96 | 3,491,282 | -0.67(-0.33%) |
Mar 30, 2021 | 205.75 | 207.76 | 205.08 | 205.63 | 2,797,868 | -1.72(-0.83%) |
Mar 29, 2021 | 207.18 | 208.25 | 204.80 | 207.35 | 2,451,030 | +0.06(+0.03%) |
Mar 26, 2021 | 201.94 | 207.56 | 201.56 | 207.29 | 3,929,203 | +6.35(+3.16%) |
Mar 25, 2021 | 197.63 | 201.35 | 196.97 | 200.94 | 2,891,562 | +2.97(+1.50%) |
Mar 24, 2021 | 193.42 | 200.67 | 193.42 | 197.98 | 3,488,555 | +4.51(+2.33%) |
Mar 23, 2021 | 192.73 | 195.77 | 192.03 | 193.47 | 3,936,296 | +1.66(+0.86%) |
Mar 22, 2021 | 195.35 | 196.21 | 190.43 | 191.81 | 6,301,712 | -4.21(-2.15%) |
Mar 19, 2021 | 200.33 | 200.42 | 194.55 | 196.03 | 7,533,105 | -4.24(-2.12%) |
Mar 18, 2021 | 196.62 | 202.45 | 196.62 | 200.26 | 3,082,698 | +2.84(+1.44%) |
Mar 17, 2021 | 196.61 | 199.21 | 195.12 | 197.42 | 3,005,288 | +0.56(+0.28%) |
Mar 16, 2021 | 198.18 | 198.23 | 194.27 | 196.86 | 2,996,062 | -0.90(-0.46%) |
Mar 15, 2021 | 199.23 | 199.83 | 195.24 | 197.76 | 3,098,291 | -1.32(-0.66%) |
Mar 12, 2021 | 200.73 | 202.25 | 198.93 | 199.08 | 2,496,051 | -0.40(-0.20%) |
Mar 11, 2021 | 199.76 | 201.36 | 198.23 | 199.48 | 2,767,435 | +1.30(+0.66%) |
Mar 10, 2021 | 197.40 | 200.10 | 196.56 | 198.18 | 2,973,008 | +1.32(+0.67%) |
Mar 09, 2021 | 197.19 | 199.90 | 196.43 | 196.86 | 3,025,894 | +0.75(+0.38%) |
Mar 08, 2021 | 195.81 | 200.56 | 195.44 | 196.11 | 3,299,356 | +1.10(+0.56%) |
Mar 05, 2021 | 188.77 | 195.42 | 186.58 | 195.01 | 3,427,433 | +8.03(+4.29%) |
Mar 04, 2021 | 191.54 | 192.21 | 184.67 | 186.99 | 3,448,274 | -4.79(-2.50%) |
Mar 03, 2021 | 194.66 | 195.12 | 191.55 | 191.78 | 2,481,261 | -2.85(-1.47%) |
Mar 02, 2021 | 194.86 | 195.88 | 192.80 | 194.63 | 2,488,833 | +0.11(+0.06%) |
Mar 01, 2021 | 193.96 | 196.77 | 193.21 | 194.52 | 4,428,605 | +2.99(+1.56%) |
Feb 26, 2021 | 195.48 | 195.48 | 191.42 | 191.52 | 3,987,381 | -2.52(-1.30%) |
Feb 25, 2021 | 195.08 | 196.11 | 193.33 | 194.04 | 4,463,050 | -1.40(-0.72%) |
Feb 24, 2021 | 191.00 | 197.11 | 190.19 | 195.45 | 2,544,379 | +3.88(+2.02%) |
Feb 23, 2021 | 191.62 | 192.61 | 189.46 | 191.57 | 2,892,570 | +0.12(+0.06%) |
Feb 22, 2021 | 191.74 | 194.72 | 191.31 | 191.45 | 2,998,877 | -2.06(-1.07%) |
Feb 19, 2021 | 192.57 | 195.83 | 192.44 | 193.51 | 3,371,516 | +1.85(+0.97%) |
Feb 18, 2021 | 193.66 | 194.19 | 188.98 | 191.66 | 3,847,861 | -3.86(-1.97%) |
Feb 17, 2021 | 197.38 | 197.97 | 194.21 | 195.52 | 3,492,650 | -2.56(-1.29%) |
Feb 16, 2021 | 197.72 | 199.40 | 194.81 | 198.08 | 3,172,201 | +0.77(+0.39%) |
Feb 12, 2021 | 190.88 | 197.81 | 190.88 | 197.31 | 3,584,991 | +5.49(+2.86%) |
Feb 11, 2021 | 189.86 | 192.41 | 189.15 | 191.82 | 2,871,531 | +3.45(+1.83%) |
Feb 10, 2021 | 190.62 | 190.86 | 187.63 | 188.37 | 1,908,082 | -1.06(-0.56%) |
Feb 09, 2021 | 189.24 | 190.31 | 187.47 | 189.43 | 1,649,264 | +0.49(+0.26%) |
Feb 08, 2021 | 190.03 | 190.03 | 187.09 | 188.94 | 2,155,652 | -0.07(-0.04%) |
Feb 05, 2021 | 191.19 | 192.24 | 188.70 | 189.01 | 2,265,359 | -0.23(-0.12%) |
Feb 04, 2021 | 189.55 | 191.28 | 188.26 | 189.25 | 2,757,162 | +0.08(+0.04%) |
Feb 03, 2021 | 189.88 | 190.60 | 188.69 | 189.16 | 1,870,672 | -1.45(-0.76%) |
Feb 02, 2021 | 185.63 | 191.73 | 185.16 | 190.62 | 4,012,483 | +6.79(+3.69%) |
Feb 01, 2021 | 184.03 | 185.78 | 183.53 | 183.83 | 2,407,760 | +1.04(+0.57%) |
Jan 29, 2021 | 184.65 | 185.87 | 182.14 | 182.79 | 3,789,931 | -3.53(-1.90%) |
Jan 28, 2021 | 182.70 | 189.74 | 180.91 | 186.32 | 3,680,016 | +6.44(+3.58%) |
Jan 27, 2021 | 181.44 | 184.02 | 178.78 | 179.88 | 4,095,105 | -5.30(-2.86%) |
Jan 26, 2021 | 191.89 | 191.89 | 184.57 | 185.17 | 4,177,532 | -5.93(-3.10%) |
Jan 25, 2021 | 189.90 | 191.75 | 186.16 | 191.11 | 5,202,057 | -0.62(-0.32%) |
Jan 22, 2021 | 192.17 | 193.46 | 188.13 | 191.73 | 4,635,187 | -0.71(-0.37%) |
Jan 21, 2021 | 194.38 | 200.77 | 192.43 | 192.44 | 6,852,822 | -9.52(-4.71%) |
Jan 20, 2021 | 200.95 | 202.22 | 199.67 | 201.96 | 3,497,882 | +2.68(+1.35%) |
Jan 19, 2021 | 201.98 | 202.55 | 199.13 | 199.27 | 3,069,428 | -1.22(-0.61%) |
Jan 15, 2021 | 198.56 | 201.34 | 197.39 | 200.49 | 2,512,000 | +0.41(+0.20%) |
Jan 14, 2021 | 201.74 | 201.90 | 199.67 | 200.09 | 1,858,175 | -0.42(-0.21%) |
Jan 13, 2021 | 201.40 | 202.71 | 199.34 | 200.50 | 1,583,812 | -1.88(-0.93%) |
Jan 12, 2021 | 200.92 | 204.05 | 197.96 | 202.38 | 3,485,118 | +1.19(+0.59%) |
Jan 11, 2021 | 203.81 | 204.56 | 200.82 | 201.19 | 3,208,100 | -1.36(-0.67%) |
Jan 08, 2021 | 201.79 | 204.82 | 200.85 | 202.55 | 4,238,055 | +5.65(+2.87%) |
Jan 07, 2021 | 194.95 | 197.49 | 193.57 | 196.90 | 2,185,567 | +2.70(+1.39%) |
Jan 06, 2021 | 190.26 | 195.87 | 189.88 | 194.20 | 2,714,233 | +3.98(+2.09%) |
Jan 05, 2021 | 187.81 | 191.08 | 187.76 | 190.22 | 2,298,162 | +2.30(+1.23%) |