Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 209.69 | 212.47 | 205.80 | 207.02 | 141,139 | -1.60(-0.77%) |
Mar 30, 2021 | 209.83 | 211.12 | 206.34 | 208.62 | 52,163 | -1.68(-0.80%) |
Mar 29, 2021 | 208.98 | 213.22 | 208.36 | 210.30 | 74,302 | +1.44(+0.69%) |
Mar 26, 2021 | 209.57 | 209.75 | 206.77 | 208.86 | 83,339 | -1.45(-0.69%) |
Mar 25, 2021 | 209.92 | 211.42 | 207.56 | 210.31 | 79,223 | -1.73(-0.82%) |
Mar 24, 2021 | 213.22 | 213.83 | 209.26 | 212.04 | 153,870 | -0.12(-0.06%) |
Mar 23, 2021 | 216.09 | 216.09 | 210.80 | 212.16 | 57,121 | -3.64(-1.68%) |
Mar 22, 2021 | 209.72 | 216.99 | 206.75 | 215.80 | 102,081 | +4.96(+2.35%) |
Mar 19, 2021 | 215.88 | 219.01 | 210.84 | 210.84 | 299,639 | -3.99(-1.86%) |
Mar 18, 2021 | 217.79 | 218.35 | 214.14 | 214.83 | 83,588 | -4.49(-2.05%) |
Mar 17, 2021 | 219.12 | 221.88 | 215.83 | 219.32 | 83,683 | -0.95(-0.43%) |
Mar 16, 2021 | 219.98 | 221.40 | 217.16 | 220.26 | 73,760 | +0.27(+0.12%) |
Mar 15, 2021 | 214.45 | 220.49 | 213.43 | 219.99 | 75,196 | +4.42(+2.05%) |
Mar 12, 2021 | 217.09 | 219.78 | 214.47 | 215.57 | 64,345 | -2.47(-1.13%) |
Mar 11, 2021 | 219.75 | 221.56 | 216.13 | 218.03 | 84,426 | +0.77(+0.35%) |
Mar 10, 2021 | 216.71 | 220.09 | 216.13 | 217.26 | 67,185 | -0.10(-0.05%) |
Mar 09, 2021 | 219.57 | 220.66 | 216.68 | 217.37 | 80,918 | +0.69(+0.32%) |
Mar 08, 2021 | 222.17 | 222.17 | 216.67 | 216.67 | 65,410 | -3.11(-1.42%) |
Mar 05, 2021 | 214.10 | 220.32 | 210.79 | 219.78 | 82,913 | +5.67(+2.65%) |
Mar 04, 2021 | 227.19 | 227.19 | 212.39 | 214.11 | 86,667 | -13.11(-5.77%) |
Mar 03, 2021 | 226.44 | 230.06 | 224.03 | 227.22 | 55,049 | -0.53(-0.23%) |
Mar 02, 2021 | 234.33 | 235.22 | 226.84 | 227.75 | 61,938 | -4.99(-2.14%) |
Mar 01, 2021 | 228.66 | 234.37 | 227.19 | 232.74 | 79,070 | +5.86(+2.58%) |
Feb 26, 2021 | 228.60 | 229.97 | 222.13 | 226.88 | 88,461 | -3.51(-1.52%) |
Feb 25, 2021 | 229.60 | 231.61 | 227.28 | 230.38 | 84,391 | +1.61(+0.70%) |
Feb 24, 2021 | 236.25 | 236.25 | 226.48 | 228.77 | 82,384 | -8.47(-3.57%) |
Feb 23, 2021 | 237.88 | 239.35 | 233.89 | 237.24 | 37,921 | -0.64(-0.27%) |
Feb 22, 2021 | 239.81 | 240.05 | 234.66 | 237.88 | 36,754 | -2.17(-0.91%) |
Feb 19, 2021 | 240.45 | 242.13 | 237.98 | 240.05 | 37,668 | +0.39(+0.16%) |
Feb 18, 2021 | 241.27 | 241.95 | 238.19 | 239.66 | 50,957 | -0.84(-0.35%) |
Feb 17, 2021 | 241.12 | 243.28 | 239.16 | 240.50 | 28,519 | +0.38(+0.16%) |
Feb 16, 2021 | 240.65 | 243.95 | 236.42 | 240.12 | 41,922 | -3.79(-1.55%) |
Feb 12, 2021 | 242.62 | 245.24 | 242.59 | 243.91 | 39,802 | +0.25(+0.10%) |
Feb 11, 2021 | 240.76 | 250.00 | 240.76 | 243.65 | 77,220 | +2.31(+0.96%) |
Feb 10, 2021 | 246.59 | 248.32 | 238.82 | 241.35 | 91,384 | -2.81(-1.15%) |
Feb 09, 2021 | 242.52 | 246.76 | 240.58 | 244.16 | 61,755 | +1.72(+0.71%) |
Feb 08, 2021 | 243.22 | 249.16 | 238.23 | 242.44 | 98,798 | +1.11(+0.46%) |
Feb 05, 2021 | 234.66 | 241.34 | 234.66 | 241.34 | 40,549 | +6.92(+2.95%) |
Feb 04, 2021 | 233.76 | 237.12 | 232.10 | 234.41 | 29,891 | +0.99(+0.43%) |
Feb 03, 2021 | 236.05 | 238.21 | 232.40 | 233.42 | 33,303 | -1.47(-0.63%) |
Feb 02, 2021 | 232.52 | 234.95 | 232.05 | 234.89 | 48,265 | +4.44(+1.93%) |
Feb 01, 2021 | 228.72 | 231.56 | 228.46 | 230.45 | 71,148 | +2.63(+1.16%) |
Jan 29, 2021 | 230.83 | 231.10 | 225.44 | 227.81 | 73,949 | -2.62(-1.13%) |
Jan 28, 2021 | 228.12 | 232.13 | 222.98 | 230.43 | 65,913 | +3.19(+1.40%) |
Jan 27, 2021 | 219.29 | 229.88 | 217.89 | 227.24 | 150,256 | +6.11(+2.76%) |
Jan 26, 2021 | 223.97 | 223.97 | 220.09 | 221.13 | 46,287 | -1.61(-0.72%) |
Jan 25, 2021 | 221.59 | 223.52 | 219.74 | 222.75 | 40,179 | +1.16(+0.52%) |
Jan 22, 2021 | 225.66 | 225.66 | 220.22 | 221.58 | 60,184 | -3.63(-1.61%) |
Jan 21, 2021 | 228.54 | 231.45 | 225.11 | 225.21 | 45,776 | -2.19(-0.96%) |
Jan 20, 2021 | 229.03 | 229.03 | 226.26 | 227.40 | 75,978 | +0.23(+0.10%) |
Jan 19, 2021 | 234.17 | 234.97 | 226.64 | 227.17 | 114,810 | -5.14(-2.21%) |
Jan 15, 2021 | 231.61 | 241.77 | 228.89 | 232.31 | 78,324 | -1.73(-0.74%) |
Jan 14, 2021 | 239.00 | 239.00 | 231.45 | 234.05 | 44,639 | -3.81(-1.60%) |
Jan 13, 2021 | 242.12 | 242.66 | 237.43 | 237.85 | 65,574 | -2.99(-1.24%) |
Jan 12, 2021 | 240.26 | 242.70 | 236.51 | 240.84 | 36,247 | -0.13(-0.05%) |
Jan 11, 2021 | 241.97 | 244.78 | 239.55 | 240.97 | 47,200 | -2.01(-0.83%) |
Jan 08, 2021 | 239.81 | 243.65 | 239.22 | 242.99 | 54,315 | +1.65(+0.68%) |
Jan 07, 2021 | 236.41 | 241.35 | 236.13 | 241.34 | 61,719 | +6.15(+2.61%) |
Jan 06, 2021 | 227.37 | 235.36 | 227.37 | 235.19 | 77,043 | +7.63(+3.35%) |
Jan 05, 2021 | 225.68 | 228.26 | 223.26 | 227.56 | 73,823 | +1.80(+0.80%) |