Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 233.40 | 236.56 | 229.72 | 231.44 | 107,231 | -0.40(-0.17%) |
Mar 30, 2021 | 229.47 | 232.56 | 225.76 | 231.84 | 137,252 | +2.04(+0.89%) |
Mar 29, 2021 | 237.39 | 239.16 | 229.60 | 229.81 | 109,167 | -6.64(-2.81%) |
Mar 26, 2021 | 232.60 | 236.60 | 230.25 | 236.45 | 115,321 | +6.25(+2.72%) |
Mar 25, 2021 | 223.99 | 231.39 | 221.51 | 230.20 | 103,688 | +5.14(+2.28%) |
Mar 24, 2021 | 225.08 | 230.90 | 223.49 | 225.06 | 80,458 | +1.59(+0.71%) |
Mar 23, 2021 | 228.24 | 228.74 | 222.07 | 223.46 | 107,987 | -7.06(-3.06%) |
Mar 22, 2021 | 233.01 | 233.01 | 227.75 | 230.53 | 136,418 | -2.78(-1.19%) |
Mar 19, 2021 | 234.15 | 236.12 | 231.47 | 233.30 | 354,946 | -2.21(-0.94%) |
Mar 18, 2021 | 238.75 | 241.50 | 234.42 | 235.51 | 146,385 | -2.78(-1.17%) |
Mar 17, 2021 | 240.79 | 241.05 | 236.59 | 238.29 | 175,697 | -2.17(-0.90%) |
Mar 16, 2021 | 241.31 | 244.51 | 238.84 | 240.46 | 122,100 | -0.80(-0.33%) |
Mar 15, 2021 | 241.49 | 241.59 | 236.67 | 241.25 | 112,581 | -0.22(-0.09%) |
Mar 12, 2021 | 238.41 | 241.90 | 238.25 | 241.48 | 136,462 | +2.56(+1.07%) |
Mar 11, 2021 | 239.52 | 241.86 | 237.16 | 238.92 | 104,420 | +1.93(+0.82%) |
Mar 10, 2021 | 234.00 | 237.55 | 231.47 | 236.99 | 118,131 | +5.43(+2.35%) |
Mar 09, 2021 | 238.13 | 239.52 | 231.06 | 231.56 | 117,536 | -4.61(-1.95%) |
Mar 08, 2021 | 227.86 | 236.89 | 226.39 | 236.16 | 203,106 | +9.21(+4.06%) |
Mar 05, 2021 | 224.31 | 227.15 | 216.32 | 226.95 | 170,217 | +6.00(+2.71%) |
Mar 04, 2021 | 229.15 | 230.27 | 217.98 | 220.95 | 184,518 | -10.10(-4.37%) |
Mar 03, 2021 | 234.25 | 237.07 | 230.61 | 231.05 | 169,987 | -2.98(-1.27%) |
Mar 02, 2021 | 238.22 | 238.22 | 232.76 | 234.03 | 221,836 | -3.66(-1.54%) |
Mar 01, 2021 | 233.21 | 239.65 | 232.55 | 237.70 | 202,353 | +7.86(+3.42%) |
Feb 26, 2021 | 231.08 | 232.53 | 226.42 | 229.84 | 263,971 | -0.68(-0.30%) |
Feb 25, 2021 | 230.55 | 232.23 | 225.97 | 230.52 | 283,762 | -0.75(-0.32%) |
Feb 24, 2021 | 224.43 | 231.58 | 220.87 | 231.26 | 193,399 | +7.24(+3.23%) |
Feb 23, 2021 | 220.32 | 224.37 | 216.51 | 224.03 | 113,707 | +0.14(+0.06%) |
Feb 22, 2021 | 222.00 | 230.02 | 217.66 | 223.89 | 256,990 | -0.90(-0.40%) |
Feb 19, 2021 | 218.34 | 230.14 | 216.37 | 224.79 | 622,004 | +6.61(+3.03%) |
Feb 18, 2021 | 217.32 | 221.55 | 215.78 | 218.19 | 450,041 | -0.77(-0.35%) |
Feb 17, 2021 | 218.84 | 219.81 | 216.12 | 218.95 | 217,904 | -1.45(-0.66%) |
Feb 16, 2021 | 219.08 | 223.05 | 218.43 | 220.40 | 147,418 | +1.77(+0.81%) |
Feb 12, 2021 | 216.43 | 219.09 | 215.39 | 218.63 | 109,293 | +1.73(+0.80%) |
Feb 11, 2021 | 216.37 | 217.86 | 214.80 | 216.90 | 197,339 | +2.06(+0.96%) |
Feb 10, 2021 | 213.78 | 215.67 | 210.70 | 214.84 | 161,136 | +1.95(+0.92%) |
Feb 09, 2021 | 214.95 | 214.95 | 211.76 | 212.89 | 168,573 | -0.91(-0.43%) |
Feb 08, 2021 | 208.61 | 214.18 | 207.91 | 213.80 | 148,771 | +7.39(+3.58%) |
Feb 05, 2021 | 204.30 | 206.69 | 201.38 | 206.41 | 137,697 | +3.74(+1.85%) |
Feb 04, 2021 | 203.12 | 203.12 | 200.18 | 202.67 | 115,802 | +1.86(+0.92%) |
Feb 03, 2021 | 198.84 | 202.85 | 198.20 | 200.81 | 171,218 | +1.52(+0.76%) |
Feb 02, 2021 | 192.07 | 199.31 | 190.37 | 199.29 | 178,651 | +9.73(+5.13%) |
Feb 01, 2021 | 189.49 | 190.03 | 186.95 | 189.57 | 207,634 | +2.11(+1.12%) |
Jan 29, 2021 | 186.43 | 189.48 | 185.72 | 187.46 | 150,561 | -2.66(-1.40%) |
Jan 28, 2021 | 190.68 | 190.86 | 187.56 | 190.12 | 141,623 | +1.08(+0.57%) |
Jan 27, 2021 | 192.60 | 195.74 | 187.63 | 189.04 | 192,941 | -7.76(-3.94%) |
Jan 26, 2021 | 203.53 | 203.53 | 196.39 | 196.81 | 87,544 | -6.28(-3.09%) |
Jan 25, 2021 | 202.68 | 205.20 | 199.31 | 203.09 | 148,500 | +0.24(+0.12%) |
Jan 22, 2021 | 201.83 | 203.58 | 199.47 | 202.84 | 157,971 | -0.17(-0.09%) |
Jan 21, 2021 | 205.80 | 207.67 | 200.97 | 203.02 | 107,368 | -2.92(-1.42%) |
Jan 20, 2021 | 210.00 | 211.18 | 205.57 | 205.94 | 268,586 | -2.84(-1.36%) |
Jan 19, 2021 | 202.81 | 208.91 | 202.50 | 208.78 | 223,561 | +7.06(+3.50%) |
Jan 15, 2021 | 200.50 | 202.16 | 195.72 | 201.71 | 139,652 | -0.73(-0.36%) |
Jan 14, 2021 | 203.47 | 206.38 | 201.63 | 202.44 | 222,100 | -1.03(-0.51%) |
Jan 13, 2021 | 200.51 | 204.06 | 199.15 | 203.47 | 312,528 | +3.11(+1.55%) |
Jan 12, 2021 | 194.91 | 203.64 | 194.91 | 200.36 | 240,507 | +6.40(+3.30%) |
Jan 11, 2021 | 184.48 | 194.34 | 184.48 | 193.96 | 152,742 | +7.80(+4.19%) |
Jan 08, 2021 | 189.70 | 189.70 | 184.62 | 186.16 | 153,957 | -2.84(-1.50%) |
Jan 07, 2021 | 185.21 | 189.48 | 182.69 | 189.00 | 147,943 | +4.83(+2.62%) |
Jan 06, 2021 | 174.26 | 185.85 | 174.26 | 184.17 | 210,851 | +13.04(+7.62%) |
Jan 05, 2021 | 167.18 | 172.11 | 167.18 | 171.12 | 68,015 | +2.82(+1.67%) |