Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 229.62 | 230.01 | 226.29 | 226.69 | 1,080,881 | -3.40(-1.48%) |
Mar 30, 2021 | 230.77 | 233.85 | 228.66 | 230.09 | 884,494 | -1.56(-0.68%) |
Mar 29, 2021 | 226.35 | 232.59 | 224.37 | 231.65 | 1,300,051 | +5.17(+2.28%) |
Mar 26, 2021 | 222.68 | 226.87 | 220.33 | 226.48 | 1,245,646 | +4.80(+2.16%) |
Mar 25, 2021 | 221.28 | 222.50 | 218.75 | 221.68 | 1,324,028 | +0.75(+0.34%) |
Mar 24, 2021 | 218.48 | 222.59 | 217.55 | 220.93 | 1,088,773 | +2.22(+1.02%) |
Mar 23, 2021 | 218.66 | 220.86 | 217.51 | 218.71 | 1,156,687 | +0.68(+0.31%) |
Mar 22, 2021 | 217.24 | 219.18 | 217.04 | 218.03 | 1,465,538 | +0.79(+0.36%) |
Mar 19, 2021 | 218.22 | 218.83 | 215.73 | 217.24 | 1,346,209 | -1.12(-0.52%) |
Mar 18, 2021 | 218.86 | 220.22 | 216.77 | 218.36 | 1,126,582 | -0.53(-0.24%) |
Mar 17, 2021 | 219.21 | 220.09 | 217.59 | 218.90 | 730,735 | -0.41(-0.19%) |
Mar 16, 2021 | 216.63 | 220.03 | 215.33 | 219.31 | 1,268,413 | +0.74(+0.34%) |
Mar 15, 2021 | 219.19 | 220.11 | 216.40 | 218.57 | 442,264 | -1.39(-0.63%) |
Mar 12, 2021 | 220.55 | 220.73 | 218.75 | 219.96 | 495,321 | +0.54(+0.25%) |
Mar 11, 2021 | 220.41 | 222.09 | 218.50 | 219.42 | 749,320 | -1.99(-0.90%) |
Mar 10, 2021 | 224.62 | 226.17 | 220.92 | 221.41 | 411,700 | -2.12(-0.95%) |
Mar 09, 2021 | 222.40 | 226.21 | 221.78 | 223.54 | 722,872 | +1.13(+0.51%) |
Mar 08, 2021 | 226.44 | 227.79 | 222.06 | 222.40 | 621,080 | -2.75(-1.22%) |
Mar 05, 2021 | 221.37 | 225.52 | 218.42 | 225.16 | 884,105 | +5.99(+2.73%) |
Mar 04, 2021 | 220.57 | 222.51 | 217.34 | 219.16 | 994,460 | -0.69(-0.31%) |
Mar 03, 2021 | 223.30 | 225.25 | 218.27 | 219.85 | 1,292,489 | -4.40(-1.96%) |
Mar 02, 2021 | 224.47 | 226.57 | 222.12 | 224.26 | 824,844 | +0.38(+0.17%) |
Mar 01, 2021 | 219.31 | 225.14 | 218.49 | 223.87 | 895,801 | +6.00(+2.76%) |
Feb 26, 2021 | 221.19 | 222.13 | 217.07 | 217.87 | 1,013,227 | -3.58(-1.62%) |
Feb 25, 2021 | 223.62 | 225.39 | 220.60 | 221.45 | 1,005,613 | -1.35(-0.61%) |
Feb 24, 2021 | 222.66 | 225.66 | 221.93 | 222.81 | 1,634,923 | -0.43(-0.19%) |
Feb 23, 2021 | 221.59 | 223.99 | 219.65 | 223.24 | 951,361 | +1.17(+0.52%) |
Feb 22, 2021 | 222.63 | 223.20 | 220.85 | 222.07 | 1,439,407 | -0.08(-0.04%) |
Feb 19, 2021 | 221.65 | 223.13 | 220.19 | 222.15 | 1,384,997 | +1.97(+0.89%) |
Feb 18, 2021 | 225.19 | 225.24 | 218.91 | 220.19 | 1,872,832 | -6.81(-3.00%) |
Feb 17, 2021 | 223.83 | 227.47 | 223.66 | 227.00 | 361,571 | +1.76(+0.78%) |
Feb 16, 2021 | 226.42 | 227.00 | 223.48 | 225.25 | 649,125 | +0.68(+0.30%) |
Feb 12, 2021 | 225.99 | 228.49 | 223.07 | 224.56 | 567,326 | -1.05(-0.46%) |
Feb 11, 2021 | 226.90 | 229.42 | 224.58 | 225.61 | 648,051 | +2.81(+1.26%) |
Feb 10, 2021 | 225.46 | 228.19 | 222.27 | 222.80 | 601,570 | -2.82(-1.25%) |
Feb 09, 2021 | 222.20 | 226.95 | 222.20 | 225.62 | 694,551 | +2.75(+1.24%) |
Feb 08, 2021 | 221.82 | 223.18 | 218.49 | 222.87 | 804,348 | +1.77(+0.80%) |
Feb 05, 2021 | 207.87 | 221.28 | 207.36 | 221.10 | 1,477,762 | +14.43(+6.98%) |
Feb 04, 2021 | 203.32 | 206.91 | 201.97 | 206.67 | 1,474,162 | +3.06(+1.50%) |
Feb 03, 2021 | 208.51 | 208.62 | 202.96 | 203.61 | 760,769 | -4.86(-2.33%) |
Feb 02, 2021 | 203.12 | 210.09 | 203.12 | 208.47 | 816,662 | +3.62(+1.77%) |
Feb 01, 2021 | 201.38 | 207.02 | 200.88 | 204.84 | 1,151,469 | +4.45(+2.22%) |
Jan 29, 2021 | 201.42 | 203.80 | 199.50 | 200.39 | 1,258,913 | -3.33(-1.63%) |
Jan 28, 2021 | 203.95 | 207.06 | 203.27 | 203.72 | 1,234,111 | +0.34(+0.17%) |
Jan 27, 2021 | 204.93 | 208.25 | 201.02 | 203.38 | 1,607,414 | -4.20(-2.02%) |
Jan 26, 2021 | 207.67 | 208.88 | 205.00 | 207.58 | 637,179 | +0.89(+0.43%) |
Jan 25, 2021 | 202.61 | 207.93 | 202.54 | 206.69 | 840,443 | +2.78(+1.37%) |
Jan 22, 2021 | 205.12 | 205.44 | 203.22 | 203.91 | 1,156,020 | -2.04(-0.99%) |
Jan 21, 2021 | 207.59 | 210.08 | 205.82 | 205.95 | 940,246 | -1.68(-0.81%) |
Jan 20, 2021 | 206.22 | 208.42 | 204.71 | 207.63 | 898,378 | +1.75(+0.85%) |
Jan 19, 2021 | 204.41 | 206.53 | 203.49 | 205.88 | 1,019,868 | +1.83(+0.90%) |
Jan 15, 2021 | 201.03 | 204.63 | 201.03 | 204.05 | 992,365 | +1.13(+0.56%) |
Jan 14, 2021 | 201.97 | 203.50 | 198.39 | 202.92 | 1,062,768 | +1.22(+0.60%) |
Jan 13, 2021 | 197.24 | 202.54 | 196.63 | 201.70 | 1,163,328 | +4.27(+2.16%) |
Jan 12, 2021 | 195.99 | 199.57 | 195.15 | 197.44 | 1,089,043 | +0.71(+0.36%) |
Jan 11, 2021 | 201.86 | 201.86 | 196.64 | 196.73 | 883,506 | -4.35(-2.17%) |
Jan 08, 2021 | 203.66 | 204.51 | 199.54 | 201.08 | 936,969 | -1.59(-0.78%) |
Jan 07, 2021 | 201.27 | 204.40 | 200.02 | 202.67 | 1,341,121 | +1.53(+0.76%) |
Jan 06, 2021 | 201.22 | 202.63 | 198.07 | 201.14 | 1,814,437 | +1.68(+0.84%) |
Jan 05, 2021 | 201.56 | 202.65 | 197.48 | 199.46 | 1,453,209 | -1.68(-0.83%) |