Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 282.12 | 284.45 | 280.87 | 281.89 | 5,136,720 | +0.40(+0.14%) |
Mar 30, 2021 | 278.57 | 282.29 | 277.08 | 281.49 | 5,463,133 | +2.42(+0.87%) |
Mar 29, 2021 | 280.09 | 282.17 | 276.98 | 279.07 | 5,026,900 | -1.49(-0.53%) |
Mar 26, 2021 | 274.59 | 280.74 | 273.38 | 280.56 | 6,351,998 | +6.12(+2.23%) |
Mar 25, 2021 | 270.61 | 275.08 | 270.07 | 274.44 | 5,817,638 | +4.09(+1.51%) |
Mar 24, 2021 | 267.12 | 274.07 | 266.88 | 270.35 | 5,242,181 | +2.56(+0.96%) |
Mar 23, 2021 | 267.45 | 270.98 | 266.83 | 267.79 | 5,198,520 | +0.96(+0.36%) |
Mar 22, 2021 | 264.57 | 268.11 | 262.45 | 266.83 | 6,025,520 | -0.15(-0.06%) |
Mar 19, 2021 | 261.93 | 266.98 | 260.82 | 266.98 | 14,866,918 | +5.49(+2.10%) |
Mar 18, 2021 | 257.68 | 263.62 | 256.50 | 261.49 | 5,205,874 | +2.89(+1.12%) |
Mar 17, 2021 | 259.62 | 262.16 | 257.88 | 258.60 | 6,397,744 | -1.89(-0.73%) |
Mar 16, 2021 | 257.22 | 260.90 | 256.40 | 260.49 | 4,827,998 | +3.27(+1.27%) |
Mar 15, 2021 | 253.49 | 258.25 | 253.35 | 257.22 | 4,716,777 | +5.02(+1.99%) |
Mar 12, 2021 | 246.98 | 252.86 | 246.35 | 252.20 | 4,537,652 | +3.92(+1.58%) |
Mar 11, 2021 | 248.04 | 250.06 | 246.75 | 248.28 | 4,732,557 | +2.41(+0.98%) |
Mar 10, 2021 | 246.00 | 248.18 | 243.87 | 245.87 | 4,111,047 | +2.71(+1.11%) |
Mar 09, 2021 | 241.11 | 245.56 | 240.25 | 243.16 | 7,210,539 | +5.44(+2.29%) |
Mar 08, 2021 | 233.31 | 241.57 | 231.74 | 237.72 | 5,487,531 | +5.06(+2.17%) |
Mar 05, 2021 | 231.50 | 233.28 | 226.30 | 232.66 | 6,921,266 | +2.38(+1.03%) |
Mar 04, 2021 | 234.94 | 235.73 | 226.77 | 230.28 | 7,785,148 | -5.90(-2.50%) |
Mar 03, 2021 | 237.95 | 239.07 | 234.95 | 236.19 | 4,637,068 | -2.69(-1.13%) |
Mar 02, 2021 | 240.15 | 241.46 | 238.40 | 238.87 | 4,074,895 | -1.22(-0.51%) |
Mar 01, 2021 | 237.52 | 240.88 | 237.20 | 240.09 | 4,934,939 | +3.01(+1.27%) |
Feb 26, 2021 | 236.56 | 238.83 | 235.04 | 237.08 | 8,576,778 | +2.84(+1.21%) |
Feb 25, 2021 | 238.38 | 239.43 | 233.75 | 234.25 | 7,123,130 | -4.33(-1.82%) |
Feb 24, 2021 | 241.57 | 245.02 | 233.13 | 238.58 | 15,809,191 | -6.67(-2.72%) |
Feb 23, 2021 | 247.22 | 247.48 | 236.39 | 245.25 | 13,193,206 | -7.90(-3.12%) |
Feb 22, 2021 | 255.32 | 255.58 | 251.12 | 253.15 | 4,346,500 | -3.48(-1.36%) |
Feb 19, 2021 | 259.60 | 260.55 | 256.45 | 256.63 | 4,445,680 | -3.13(-1.20%) |
Feb 18, 2021 | 257.70 | 261.26 | 256.81 | 259.76 | 3,822,266 | +1.95(+0.76%) |
Feb 17, 2021 | 253.25 | 258.61 | 252.74 | 257.81 | 3,853,841 | +5.08(+2.01%) |
Feb 16, 2021 | 254.38 | 255.71 | 252.26 | 252.73 | 3,129,364 | -1.94(-0.76%) |
Feb 12, 2021 | 254.32 | 255.78 | 253.82 | 254.68 | 2,606,562 | +0.41(+0.16%) |
Feb 11, 2021 | 255.06 | 257.19 | 253.30 | 254.26 | 2,827,042 | -1.50(-0.58%) |
Feb 10, 2021 | 255.15 | 255.98 | 253.52 | 255.76 | 2,626,203 | +1.76(+0.69%) |
Feb 09, 2021 | 256.65 | 257.15 | 253.86 | 254.00 | 2,730,307 | -2.99(-1.16%) |
Feb 08, 2021 | 256.68 | 257.35 | 254.11 | 256.99 | 3,787,159 | +1.07(+0.42%) |
Feb 05, 2021 | 257.23 | 258.58 | 254.95 | 255.92 | 2,604,165 | +0.04(+0.01%) |
Feb 04, 2021 | 251.69 | 256.45 | 251.69 | 255.88 | 3,235,676 | +4.27(+1.70%) |
Feb 03, 2021 | 249.52 | 253.03 | 248.44 | 251.61 | 3,052,667 | +1.84(+0.74%) |
Feb 02, 2021 | 247.78 | 253.01 | 247.78 | 249.77 | 4,479,411 | +1.92(+0.77%) |
Feb 01, 2021 | 248.91 | 250.22 | 245.26 | 247.85 | 4,038,639 | -0.69(-0.28%) |
Jan 29, 2021 | 253.59 | 254.26 | 247.81 | 248.54 | 4,445,136 | -6.63(-2.60%) |
Jan 28, 2021 | 252.54 | 259.68 | 252.31 | 255.17 | 3,772,476 | +3.67(+1.46%) |
Jan 27, 2021 | 256.53 | 257.71 | 250.61 | 251.50 | 4,723,957 | -7.85(-3.03%) |
Jan 26, 2021 | 261.94 | 262.15 | 258.52 | 259.35 | 2,688,408 | -2.28(-0.87%) |
Jan 25, 2021 | 260.50 | 262.26 | 258.26 | 261.62 | 4,386,004 | +0.99(+0.38%) |
Jan 22, 2021 | 256.28 | 261.62 | 255.01 | 260.63 | 4,905,515 | +4.54(+1.77%) |
Jan 21, 2021 | 253.49 | 257.61 | 252.99 | 256.09 | 4,792,123 | +4.36(+1.73%) |
Jan 20, 2021 | 250.77 | 254.40 | 249.16 | 251.73 | 3,808,832 | +1.02(+0.41%) |
Jan 19, 2021 | 255.13 | 255.13 | 250.56 | 250.71 | 3,938,931 | -2.20(-0.87%) |
Jan 15, 2021 | 246.53 | 253.65 | 245.95 | 252.91 | 5,591,779 | +6.65(+2.70%) |
Jan 14, 2021 | 251.91 | 252.27 | 245.65 | 246.26 | 5,053,143 | -5.24(-2.08%) |
Jan 13, 2021 | 255.41 | 257.40 | 251.40 | 251.50 | 4,269,350 | -2.09(-0.82%) |
Jan 12, 2021 | 248.80 | 255.07 | 248.38 | 253.59 | 4,391,270 | +4.68(+1.88%) |
Jan 11, 2021 | 245.46 | 250.88 | 245.27 | 248.91 | 4,101,846 | +1.96(+0.80%) |
Jan 08, 2021 | 245.35 | 248.46 | 245.03 | 246.95 | 4,094,594 | +2.60(+1.06%) |
Jan 07, 2021 | 244.99 | 246.66 | 244.27 | 244.35 | 4,175,231 | -1.20(-0.49%) |
Jan 06, 2021 | 242.33 | 247.57 | 240.32 | 245.56 | 4,301,877 | +1.40(+0.57%) |
Jan 05, 2021 | 241.05 | 244.60 | 240.68 | 244.16 | 4,162,895 | +1.95(+0.81%) |