Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 206.70 | 208.22 | 205.72 | 205.90 | 13,552,186 | -0.17(-0.08%) |
Mar 30, 2021 | 207.15 | 208.26 | 205.59 | 206.07 | 5,652,942 | -2.54(-1.22%) |
Mar 29, 2021 | 206.60 | 209.37 | 205.31 | 208.61 | 8,012,187 | +0.95(+0.46%) |
Mar 26, 2021 | 202.52 | 207.82 | 201.98 | 207.65 | 7,609,316 | +5.41(+2.67%) |
Mar 25, 2021 | 201.96 | 203.07 | 200.12 | 202.25 | 8,627,752 | -0.10(-0.05%) |
Mar 24, 2021 | 203.00 | 205.33 | 202.21 | 202.34 | 10,386,708 | -0.08(-0.04%) |
Mar 23, 2021 | 203.30 | 204.18 | 201.79 | 202.42 | 9,069,290 | +0.14(+0.07%) |
Mar 22, 2021 | 200.87 | 206.45 | 200.55 | 202.28 | 11,691,731 | +1.07(+0.53%) |
Mar 19, 2021 | 213.09 | 214.11 | 201.19 | 201.21 | 33,121,128 | -13.38(-6.24%) |
Mar 18, 2021 | 215.34 | 216.40 | 213.54 | 214.59 | 9,586,752 | -2.30(-1.06%) |
Mar 17, 2021 | 218.86 | 220.01 | 215.66 | 216.88 | 8,917,815 | -1.63(-0.75%) |
Mar 16, 2021 | 217.55 | 219.37 | 216.18 | 218.52 | 9,202,149 | +1.39(+0.64%) |
Mar 15, 2021 | 218.06 | 220.84 | 215.64 | 217.12 | 9,569,594 | -1.06(-0.49%) |
Mar 12, 2021 | 219.08 | 220.31 | 217.27 | 218.19 | 8,403,575 | -1.74(-0.79%) |
Mar 11, 2021 | 218.35 | 221.95 | 217.65 | 219.93 | 10,333,904 | +2.90(+1.34%) |
Mar 10, 2021 | 214.65 | 218.01 | 213.36 | 217.03 | 8,040,522 | +2.73(+1.28%) |
Mar 09, 2021 | 215.95 | 218.81 | 214.13 | 214.29 | 9,488,060 | +0.09(+0.04%) |
Mar 08, 2021 | 211.01 | 219.91 | 209.87 | 214.21 | 15,165,188 | +4.73(+2.26%) |
Mar 05, 2021 | 207.85 | 210.15 | 203.86 | 209.48 | 7,796,569 | +3.80(+1.85%) |
Mar 04, 2021 | 210.03 | 211.05 | 202.93 | 205.68 | 10,954,971 | -3.26(-1.56%) |
Mar 03, 2021 | 209.23 | 211.21 | 207.00 | 208.94 | 6,666,553 | -0.89(-0.43%) |
Mar 02, 2021 | 210.99 | 211.93 | 208.91 | 209.83 | 6,327,612 | -0.84(-0.40%) |
Mar 01, 2021 | 209.05 | 211.81 | 208.88 | 210.67 | 7,179,131 | +4.12(+2.00%) |
Feb 26, 2021 | 208.16 | 209.29 | 204.94 | 206.54 | 12,061,957 | -1.32(-0.64%) |
Feb 25, 2021 | 213.25 | 214.38 | 206.73 | 207.87 | 11,722,634 | -5.52(-2.59%) |
Feb 24, 2021 | 206.52 | 214.46 | 205.47 | 213.39 | 12,349,223 | +7.12(+3.45%) |
Feb 23, 2021 | 201.15 | 208.02 | 200.87 | 206.27 | 10,867,213 | +3.69(+1.82%) |
Feb 22, 2021 | 197.95 | 204.85 | 197.52 | 202.59 | 8,568,620 | +3.49(+1.75%) |
Feb 19, 2021 | 203.58 | 203.76 | 198.15 | 199.10 | 15,436,323 | -4.49(-2.21%) |
Feb 18, 2021 | 200.21 | 203.93 | 199.32 | 203.59 | 7,535,965 | +1.79(+0.89%) |
Feb 17, 2021 | 199.61 | 202.55 | 199.42 | 201.80 | 8,611,777 | -0.38(-0.19%) |
Feb 16, 2021 | 204.86 | 205.24 | 201.64 | 202.18 | 9,924,574 | -2.00(-0.98%) |
Feb 12, 2021 | 203.60 | 205.32 | 201.96 | 204.18 | 7,106,580 | -0.68(-0.33%) |
Feb 11, 2021 | 201.62 | 205.77 | 201.49 | 204.86 | 8,645,750 | +4.41(+2.20%) |
Feb 10, 2021 | 201.93 | 201.93 | 199.96 | 200.45 | 8,710,668 | -0.08(-0.04%) |
Feb 09, 2021 | 199.79 | 201.60 | 197.79 | 200.53 | 7,845,467 | -0.36(-0.18%) |
Feb 08, 2021 | 203.90 | 204.53 | 199.93 | 200.88 | 8,891,143 | -1.83(-0.90%) |
Feb 05, 2021 | 203.88 | 204.03 | 202.60 | 202.71 | 10,591,350 | -0.47(-0.23%) |
Feb 04, 2021 | 197.34 | 203.59 | 197.20 | 203.18 | 14,966,880 | +7.66(+3.92%) |
Feb 03, 2021 | 197.18 | 197.60 | 195.15 | 195.51 | 13,856,532 | -1.21(-0.62%) |
Feb 02, 2021 | 195.02 | 198.42 | 194.19 | 196.73 | 11,627,244 | +4.13(+2.14%) |
Feb 01, 2021 | 189.47 | 193.43 | 189.36 | 192.60 | 13,357,493 | +4.96(+2.64%) |
Jan 29, 2021 | 194.69 | 197.16 | 187.21 | 187.64 | 22,145,860 | -4.83(-2.51%) |
Jan 28, 2021 | 194.19 | 196.14 | 192.42 | 192.47 | 11,345,662 | +3.16(+1.67%) |
Jan 27, 2021 | 191.90 | 193.90 | 188.33 | 189.31 | 14,177,603 | -6.84(-3.49%) |
Jan 26, 2021 | 195.90 | 197.58 | 195.14 | 196.15 | 9,887,086 | +1.00(+0.51%) |
Jan 25, 2021 | 194.52 | 195.79 | 190.07 | 195.15 | 19,853,472 | -1.01(-0.51%) |
Jan 22, 2021 | 198.07 | 199.37 | 195.94 | 196.16 | 7,534,927 | -3.03(-1.52%) |
Jan 21, 2021 | 200.07 | 201.16 | 198.81 | 199.19 | 6,707,922 | -0.84(-0.42%) |
Jan 20, 2021 | 197.14 | 201.18 | 196.36 | 200.03 | 13,047,204 | +4.22(+2.16%) |
Jan 19, 2021 | 197.16 | 198.23 | 194.26 | 195.81 | 10,050,288 | +0.07(+0.03%) |
Jan 15, 2021 | 195.69 | 197.36 | 194.61 | 195.74 | 9,016,742 | -0.26(-0.13%) |
Jan 14, 2021 | 204.46 | 205.08 | 195.87 | 196.00 | 13,257,537 | -7.27(-3.58%) |
Jan 13, 2021 | 203.33 | 204.88 | 202.57 | 203.27 | 6,871,027 | +0.48(+0.23%) |
Jan 12, 2021 | 206.18 | 206.61 | 201.45 | 202.80 | 9,606,165 | -3.91(-1.89%) |
Jan 11, 2021 | 207.75 | 208.62 | 206.31 | 206.71 | 7,572,895 | -2.49(-1.19%) |
Jan 08, 2021 | 207.95 | 209.85 | 206.57 | 209.20 | 6,707,920 | +1.59(+0.77%) |
Jan 07, 2021 | 206.04 | 208.97 | 206.04 | 207.60 | 11,293,404 | +1.16(+0.56%) |
Jan 06, 2021 | 207.59 | 209.90 | 205.91 | 206.45 | 7,419,384 | -1.83(-0.88%) |
Jan 05, 2021 | 210.03 | 212.12 | 207.44 | 208.28 | 7,070,872 | -3.16(-1.49%) |