Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 199.56 | 200.58 | 196.81 | 196.90 | 1,542,471 | -2.74(-1.37%) |
Mar 30, 2021 | 200.97 | 201.32 | 199.11 | 199.64 | 1,551,805 | -1.09(-0.54%) |
Mar 29, 2021 | 203.27 | 203.40 | 197.72 | 200.74 | 1,602,947 | -3.58(-1.75%) |
Mar 26, 2021 | 201.54 | 204.62 | 200.04 | 204.31 | 1,357,533 | +4.00(+2.00%) |
Mar 25, 2021 | 195.85 | 200.43 | 195.04 | 200.31 | 1,616,693 | +3.32(+1.69%) |
Mar 24, 2021 | 196.77 | 199.23 | 196.69 | 196.99 | 1,125,461 | +0.84(+0.43%) |
Mar 23, 2021 | 198.28 | 199.07 | 195.17 | 196.15 | 1,638,586 | -2.99(-1.50%) |
Mar 22, 2021 | 199.90 | 201.34 | 198.51 | 199.13 | 2,002,759 | -1.56(-0.78%) |
Mar 19, 2021 | 201.46 | 203.05 | 199.79 | 200.70 | 3,688,886 | -0.52(-0.26%) |
Mar 18, 2021 | 206.18 | 207.02 | 201.12 | 201.22 | 2,156,314 | -6.32(-3.05%) |
Mar 17, 2021 | 210.81 | 211.36 | 206.91 | 207.53 | 1,398,253 | -2.89(-1.37%) |
Mar 16, 2021 | 211.27 | 211.27 | 207.41 | 210.43 | 1,309,758 | -0.12(-0.06%) |
Mar 15, 2021 | 209.23 | 211.46 | 208.02 | 210.54 | 1,157,481 | +0.48(+0.23%) |
Mar 12, 2021 | 204.51 | 210.16 | 204.18 | 210.06 | 1,711,249 | +5.08(+2.48%) |
Mar 11, 2021 | 206.03 | 208.05 | 204.62 | 204.99 | 2,477,135 | +0.48(+0.24%) |
Mar 10, 2021 | 201.43 | 205.18 | 200.15 | 204.50 | 1,748,800 | +4.28(+2.14%) |
Mar 09, 2021 | 200.77 | 205.20 | 200.11 | 200.22 | 1,728,542 | +1.80(+0.91%) |
Mar 08, 2021 | 194.35 | 202.63 | 193.63 | 198.42 | 2,368,329 | +4.92(+2.54%) |
Mar 05, 2021 | 191.97 | 194.19 | 188.14 | 193.50 | 1,567,023 | +3.66(+1.93%) |
Mar 04, 2021 | 195.70 | 196.28 | 188.01 | 189.84 | 2,208,342 | -6.10(-3.11%) |
Mar 03, 2021 | 196.52 | 197.77 | 195.78 | 195.94 | 1,273,033 | -1.28(-0.65%) |
Mar 02, 2021 | 197.26 | 200.38 | 196.46 | 197.22 | 2,004,614 | -0.08(-0.04%) |
Mar 01, 2021 | 196.32 | 197.80 | 194.62 | 197.30 | 1,863,059 | +4.09(+2.12%) |
Feb 26, 2021 | 195.66 | 196.60 | 191.27 | 193.21 | 1,659,557 | -1.37(-0.70%) |
Feb 25, 2021 | 198.27 | 199.37 | 193.10 | 194.58 | 2,253,890 | -4.76(-2.39%) |
Feb 24, 2021 | 193.04 | 200.91 | 191.92 | 199.34 | 1,810,224 | +6.22(+3.22%) |
Feb 23, 2021 | 191.65 | 195.36 | 188.82 | 193.12 | 2,541,126 | +1.79(+0.94%) |
Feb 22, 2021 | 187.70 | 194.28 | 186.48 | 191.33 | 2,594,825 | +1.84(+0.97%) |
Feb 19, 2021 | 189.81 | 191.41 | 188.54 | 189.49 | 2,068,631 | +0.45(+0.24%) |
Feb 18, 2021 | 187.11 | 191.46 | 185.98 | 189.04 | 1,351,510 | +0.85(+0.45%) |
Feb 17, 2021 | 191.27 | 191.27 | 187.52 | 188.19 | 2,324,449 | -3.76(-1.96%) |
Feb 16, 2021 | 193.29 | 193.61 | 189.69 | 191.95 | 1,556,875 | -0.47(-0.24%) |
Feb 12, 2021 | 192.80 | 194.33 | 190.60 | 192.42 | 1,679,539 | -2.40(-1.23%) |
Feb 11, 2021 | 196.86 | 198.01 | 193.66 | 194.82 | 1,739,026 | -2.53(-1.28%) |
Feb 10, 2021 | 198.82 | 200.01 | 196.95 | 197.35 | 1,938,237 | -1.02(-0.52%) |
Feb 09, 2021 | 192.83 | 199.96 | 192.83 | 198.37 | 1,610,299 | +2.88(+1.47%) |
Feb 08, 2021 | 197.37 | 201.86 | 191.88 | 195.50 | 3,510,945 | +2.01(+1.04%) |
Feb 05, 2021 | 194.22 | 195.94 | 192.27 | 193.48 | 1,517,119 | +0.38(+0.20%) |
Feb 04, 2021 | 190.80 | 194.90 | 190.30 | 193.10 | 1,727,795 | +3.78(+1.99%) |
Feb 03, 2021 | 185.90 | 190.21 | 184.25 | 189.33 | 2,274,118 | +3.16(+1.70%) |
Feb 02, 2021 | 181.41 | 188.00 | 180.97 | 186.16 | 1,833,187 | +7.67(+4.30%) |
Feb 01, 2021 | 174.20 | 178.61 | 174.20 | 178.50 | 1,706,903 | +6.24(+3.62%) |
Jan 29, 2021 | 177.90 | 178.72 | 171.35 | 172.26 | 2,698,535 | -5.59(-3.14%) |
Jan 28, 2021 | 175.24 | 180.59 | 175.24 | 177.85 | 2,698,063 | +4.56(+2.63%) |
Jan 27, 2021 | 178.82 | 178.82 | 171.99 | 173.29 | 3,118,903 | -8.55(-4.70%) |
Jan 26, 2021 | 181.29 | 184.16 | 180.39 | 181.84 | 2,065,090 | +1.23(+0.68%) |
Jan 25, 2021 | 182.38 | 183.86 | 178.09 | 180.61 | 1,881,211 | -2.38(-1.30%) |
Jan 22, 2021 | 182.87 | 184.42 | 181.60 | 182.99 | 2,107,673 | -1.70(-0.92%) |
Jan 21, 2021 | 186.50 | 187.26 | 184.50 | 184.69 | 1,505,606 | -1.44(-0.78%) |
Jan 20, 2021 | 184.90 | 187.85 | 183.09 | 186.14 | 2,812,933 | +2.92(+1.59%) |
Jan 19, 2021 | 187.76 | 188.95 | 183.15 | 183.22 | 2,094,789 | -3.54(-1.90%) |
Jan 15, 2021 | 188.30 | 189.05 | 184.61 | 186.76 | 2,042,397 | -2.56(-1.35%) |
Jan 14, 2021 | 195.29 | 195.35 | 188.87 | 189.32 | 2,200,854 | -4.93(-2.54%) |
Jan 13, 2021 | 195.90 | 197.09 | 194.15 | 194.25 | 1,182,705 | -1.45(-0.74%) |
Jan 12, 2021 | 196.04 | 197.22 | 192.60 | 195.70 | 1,273,970 | -0.71(-0.36%) |
Jan 11, 2021 | 199.06 | 200.49 | 195.88 | 196.41 | 1,217,390 | -4.93(-2.45%) |
Jan 08, 2021 | 203.10 | 205.31 | 200.10 | 201.34 | 1,571,327 | -1.76(-0.87%) |
Jan 07, 2021 | 202.81 | 205.35 | 202.18 | 203.10 | 1,115,921 | +0.77(+0.38%) |
Jan 06, 2021 | 200.89 | 207.16 | 200.13 | 202.33 | 1,522,183 | +1.92(+0.96%) |
Jan 05, 2021 | 202.00 | 204.25 | 200.16 | 200.40 | 1,258,853 | -1.81(-0.90%) |