Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 194.44 | 197.51 | 193.42 | 195.28 | 2,278,107 | +0.84(+0.43%) |
Mar 30, 2021 | 196.61 | 197.97 | 194.12 | 194.44 | 2,040,598 | -1.58(-0.81%) |
Mar 29, 2021 | 195.55 | 197.14 | 191.90 | 196.03 | 2,542,380 | +0.30(+0.15%) |
Mar 26, 2021 | 191.00 | 195.75 | 190.68 | 195.73 | 2,892,444 | +5.11(+2.68%) |
Mar 25, 2021 | 189.87 | 192.16 | 188.31 | 190.62 | 2,900,611 | +0.67(+0.36%) |
Mar 24, 2021 | 189.96 | 192.77 | 189.02 | 189.94 | 2,658,000 | -0.01(-0.01%) |
Mar 23, 2021 | 186.72 | 193.09 | 186.55 | 189.95 | 4,013,837 | +3.02(+1.61%) |
Mar 22, 2021 | 181.48 | 189.42 | 181.32 | 186.94 | 5,547,941 | +5.96(+3.29%) |
Mar 19, 2021 | 172.90 | 183.11 | 172.19 | 180.98 | 7,200,348 | +8.66(+5.02%) |
Mar 18, 2021 | 169.95 | 174.97 | 167.22 | 172.32 | 12,789,517 | -8.40(-4.65%) |
Mar 17, 2021 | 186.02 | 186.22 | 180.43 | 180.72 | 3,074,276 | -5.82(-3.12%) |
Mar 16, 2021 | 186.21 | 188.20 | 185.86 | 186.54 | 2,302,698 | -0.53(-0.28%) |
Mar 15, 2021 | 187.44 | 188.01 | 185.49 | 187.07 | 2,644,164 | +2.06(+1.11%) |
Mar 12, 2021 | 182.49 | 185.43 | 181.09 | 185.01 | 1,956,760 | +2.21(+1.21%) |
Mar 11, 2021 | 181.57 | 183.62 | 180.61 | 182.80 | 2,367,180 | +2.04(+1.13%) |
Mar 10, 2021 | 180.96 | 182.34 | 179.17 | 180.76 | 1,901,086 | +0.82(+0.46%) |
Mar 09, 2021 | 177.10 | 180.52 | 176.04 | 179.94 | 2,865,278 | +4.55(+2.59%) |
Mar 08, 2021 | 173.47 | 178.04 | 172.17 | 175.39 | 2,380,898 | +3.15(+1.83%) |
Mar 05, 2021 | 172.37 | 172.87 | 168.04 | 172.24 | 2,617,072 | +0.55(+0.32%) |
Mar 04, 2021 | 175.71 | 176.08 | 170.24 | 171.69 | 3,313,323 | -4.58(-2.60%) |
Mar 03, 2021 | 178.13 | 180.23 | 176.24 | 176.27 | 3,327,171 | -3.48(-1.94%) |
Mar 02, 2021 | 186.27 | 186.54 | 179.57 | 179.75 | 4,291,197 | -6.17(-3.32%) |
Mar 01, 2021 | 182.41 | 186.18 | 182.13 | 185.91 | 3,766,652 | +3.77(+2.07%) |
Feb 26, 2021 | 182.73 | 182.96 | 180.48 | 182.15 | 3,256,737 | +0.30(+0.16%) |
Feb 25, 2021 | 183.12 | 184.47 | 180.14 | 181.85 | 3,175,776 | -3.79(-2.04%) |
Feb 24, 2021 | 187.76 | 187.76 | 183.52 | 185.63 | 2,577,012 | -2.48(-1.32%) |
Feb 23, 2021 | 191.31 | 192.11 | 188.09 | 188.11 | 2,002,362 | -3.46(-1.81%) |
Feb 22, 2021 | 193.77 | 194.02 | 191.39 | 191.57 | 1,920,410 | -2.30(-1.19%) |
Feb 19, 2021 | 196.44 | 196.44 | 193.34 | 193.88 | 1,895,232 | -1.61(-0.82%) |
Feb 18, 2021 | 191.82 | 195.70 | 191.31 | 195.49 | 1,621,621 | +1.28(+0.66%) |
Feb 17, 2021 | 192.43 | 194.62 | 191.62 | 194.20 | 1,508,476 | +1.22(+0.63%) |
Feb 16, 2021 | 191.33 | 194.12 | 190.60 | 192.98 | 1,744,258 | +1.57(+0.82%) |
Feb 12, 2021 | 192.76 | 193.62 | 190.80 | 191.41 | 1,619,652 | -1.39(-0.72%) |
Feb 11, 2021 | 193.64 | 195.40 | 192.66 | 192.80 | 1,551,965 | -1.23(-0.64%) |
Feb 10, 2021 | 198.06 | 198.31 | 193.68 | 194.03 | 2,249,849 | -2.09(-1.07%) |
Feb 09, 2021 | 193.43 | 196.51 | 191.44 | 196.12 | 3,195,921 | +4.93(+2.58%) |
Feb 08, 2021 | 188.25 | 191.57 | 187.86 | 191.20 | 3,606,035 | +4.40(+2.35%) |
Feb 05, 2021 | 189.14 | 191.94 | 186.03 | 186.80 | 3,926,802 | -1.83(-0.97%) |
Feb 04, 2021 | 188.97 | 189.79 | 186.91 | 188.63 | 2,949,549 | -0.06(-0.03%) |
Feb 03, 2021 | 188.55 | 189.77 | 187.95 | 188.69 | 3,304,072 | +0.41(+0.22%) |
Feb 02, 2021 | 186.58 | 190.83 | 186.31 | 188.28 | 3,868,964 | +2.51(+1.35%) |
Feb 01, 2021 | 187.56 | 188.70 | 185.38 | 185.77 | 3,203,126 | -1.79(-0.96%) |
Jan 29, 2021 | 192.25 | 192.76 | 187.33 | 187.56 | 4,652,274 | -4.28(-2.23%) |
Jan 28, 2021 | 191.80 | 194.21 | 191.07 | 191.84 | 6,502,479 | -0.56(-0.29%) |
Jan 27, 2021 | 197.91 | 200.23 | 191.32 | 192.40 | 3,319,703 | -6.25(-3.15%) |
Jan 26, 2021 | 199.65 | 200.03 | 197.83 | 198.66 | 1,527,355 | -0.43(-0.22%) |
Jan 25, 2021 | 199.27 | 200.46 | 197.68 | 199.09 | 1,568,425 | +0.35(+0.17%) |
Jan 22, 2021 | 200.20 | 200.75 | 198.31 | 198.74 | 1,509,877 | -1.46(-0.73%) |
Jan 21, 2021 | 198.23 | 201.81 | 197.10 | 200.20 | 2,163,392 | +2.51(+1.27%) |
Jan 20, 2021 | 199.40 | 199.62 | 196.54 | 197.69 | 2,843,351 | -0.91(-0.46%) |
Jan 19, 2021 | 203.84 | 204.75 | 198.50 | 198.60 | 2,228,778 | -5.18(-2.54%) |
Jan 15, 2021 | 205.52 | 206.02 | 202.83 | 203.78 | 1,863,171 | -1.74(-0.84%) |
Jan 14, 2021 | 209.24 | 209.97 | 205.39 | 205.52 | 2,664,710 | -4.80(-2.28%) |
Jan 13, 2021 | 209.34 | 211.63 | 208.22 | 210.32 | 1,212,965 | -0.15(-0.07%) |
Jan 12, 2021 | 207.01 | 210.84 | 205.91 | 210.47 | 2,236,944 | +3.01(+1.45%) |
Jan 11, 2021 | 207.57 | 209.77 | 206.85 | 207.47 | 1,665,330 | -0.53(-0.25%) |
Jan 08, 2021 | 210.72 | 211.07 | 206.69 | 208.00 | 1,929,057 | -1.84(-0.88%) |
Jan 07, 2021 | 207.21 | 210.57 | 206.83 | 209.84 | 1,576,105 | +2.32(+1.12%) |
Jan 06, 2021 | 199.09 | 208.24 | 198.36 | 207.51 | 2,747,565 | +8.27(+4.15%) |
Jan 05, 2021 | 201.85 | 202.40 | 198.93 | 199.24 | 1,847,589 | -2.87(-1.42%) |