Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 247.08 | 247.95 | 246.13 | 246.29 | 11,417 | +0.04(+0.02%) |
Mar 30, 2021 | 246.04 | 247.04 | 245.82 | 246.25 | 17,012 | -0.73(-0.30%) |
Mar 29, 2021 | 246.08 | 248.29 | 245.82 | 246.98 | 27,928 | -0.06(-0.02%) |
Mar 26, 2021 | 245.54 | 247.04 | 244.73 | 247.04 | 29,952 | +2.65(+1.08%) |
Mar 25, 2021 | 241.99 | 244.68 | 239.78 | 244.39 | 14,014 | +1.06(+0.43%) |
Mar 24, 2021 | 242.62 | 245.93 | 242.62 | 243.33 | 21,729 | +0.99(+0.41%) |
Mar 23, 2021 | 244.28 | 245.11 | 241.83 | 242.34 | 15,793 | -2.77(-1.13%) |
Mar 22, 2021 | 244.18 | 245.51 | 243.24 | 245.11 | 45,715 | +0.58(+0.24%) |
Mar 19, 2021 | 242.90 | 246.03 | 242.25 | 244.53 | 18,124 | +1.28(+0.53%) |
Mar 18, 2021 | 241.02 | 245.47 | 241.02 | 243.25 | 18,515 | +1.57(+0.65%) |
Mar 17, 2021 | 241.38 | 243.04 | 240.37 | 241.67 | 13,770 | -0.91(-0.37%) |
Mar 16, 2021 | 244.21 | 244.21 | 242.29 | 242.58 | 9,515 | -1.93(-0.79%) |
Mar 15, 2021 | 243.27 | 244.52 | 242.44 | 244.52 | 57,031 | +1.48(+0.61%) |
Mar 12, 2021 | 239.70 | 243.19 | 239.46 | 243.03 | 9,011 | +3.05(+1.27%) |
Mar 11, 2021 | 237.57 | 240.51 | 237.57 | 239.98 | 16,293 | +3.49(+1.47%) |
Mar 10, 2021 | 237.41 | 239.43 | 236.50 | 236.50 | 8,801 | +0.07(+0.03%) |
Mar 09, 2021 | 237.75 | 241.18 | 236.34 | 236.43 | 24,025 | +1.43(+0.61%) |
Mar 08, 2021 | 233.87 | 237.36 | 233.87 | 235.00 | 29,961 | +1.67(+0.72%) |
Mar 05, 2021 | 229.08 | 233.86 | 226.73 | 233.33 | 20,991 | +5.46(+2.40%) |
Mar 04, 2021 | 228.28 | 231.75 | 227.04 | 227.88 | 25,158 | -1.62(-0.71%) |
Mar 03, 2021 | 232.19 | 232.19 | 229.33 | 229.50 | 24,529 | -3.03(-1.30%) |
Mar 02, 2021 | 233.05 | 234.00 | 232.35 | 232.52 | 21,030 | -0.29(-0.13%) |
Mar 01, 2021 | 231.06 | 234.39 | 231.06 | 232.82 | 9,594 | +3.61(+1.58%) |
Feb 26, 2021 | 230.42 | 231.06 | 228.83 | 229.20 | 19,762 | -0.19(-0.09%) |
Feb 25, 2021 | 234.90 | 235.47 | 228.31 | 229.40 | 19,235 | -6.71(-2.84%) |
Feb 24, 2021 | 233.89 | 236.62 | 233.64 | 236.11 | 23,092 | +2.04(+0.87%) |
Feb 23, 2021 | 231.92 | 234.91 | 230.96 | 234.07 | 45,766 | +0.37(+0.16%) |
Feb 22, 2021 | 234.31 | 234.31 | 233.01 | 233.69 | 10,448 | -1.74(-0.74%) |
Feb 19, 2021 | 236.28 | 236.60 | 234.71 | 235.43 | 19,046 | -0.24(-0.10%) |
Feb 18, 2021 | 235.88 | 236.37 | 233.90 | 235.68 | 50,323 | -1.11(-0.47%) |
Feb 17, 2021 | 234.70 | 237.33 | 234.70 | 236.79 | 12,034 | +0.88(+0.37%) |
Feb 16, 2021 | 240.78 | 241.11 | 235.33 | 235.91 | 46,649 | -3.80(-1.58%) |
Feb 12, 2021 | 239.62 | 240.22 | 239.21 | 239.71 | 16,690 | -0.35(-0.15%) |
Feb 11, 2021 | 240.90 | 241.94 | 239.78 | 240.06 | 32,353 | +0.29(+0.12%) |
Feb 10, 2021 | 240.72 | 241.15 | 238.15 | 239.77 | 27,419 | +0.48(+0.20%) |
Feb 09, 2021 | 236.67 | 239.38 | 236.67 | 239.29 | 18,381 | +2.49(+1.05%) |
Feb 08, 2021 | 236.54 | 237.47 | 235.93 | 236.80 | 30,116 | +1.48(+0.63%) |
Feb 05, 2021 | 237.97 | 237.97 | 234.77 | 235.32 | 15,257 | -1.26(-0.53%) |
Feb 04, 2021 | 238.03 | 238.55 | 236.02 | 236.58 | 16,533 | -1.43(-0.60%) |
Feb 03, 2021 | 236.90 | 238.89 | 235.18 | 238.00 | 14,212 | +1.09(+0.46%) |
Feb 02, 2021 | 238.19 | 240.26 | 236.87 | 236.91 | 27,203 | +1.01(+0.43%) |
Feb 01, 2021 | 236.28 | 236.91 | 234.10 | 235.90 | 22,882 | +1.60(+0.68%) |
Jan 29, 2021 | 236.01 | 237.42 | 231.66 | 234.30 | 37,272 | -1.71(-0.72%) |
Jan 28, 2021 | 234.57 | 238.76 | 234.56 | 236.01 | 24,335 | +3.10(+1.33%) |
Jan 27, 2021 | 237.23 | 237.23 | 232.42 | 232.91 | 37,916 | -7.81(-3.25%) |
Jan 26, 2021 | 243.33 | 243.90 | 240.62 | 240.73 | 48,719 | -2.28(-0.94%) |
Jan 25, 2021 | 242.62 | 244.35 | 241.57 | 243.00 | 11,621 | +0.62(+0.26%) |
Jan 22, 2021 | 242.08 | 243.42 | 241.56 | 242.38 | 12,594 | -1.08(-0.45%) |
Jan 21, 2021 | 243.38 | 244.79 | 242.60 | 243.46 | 24,410 | +0.01(+0.00%) |
Jan 20, 2021 | 242.04 | 243.45 | 241.04 | 243.45 | 15,621 | +2.03(+0.84%) |
Jan 19, 2021 | 242.06 | 243.01 | 240.81 | 241.42 | 17,426 | +0.81(+0.34%) |
Jan 15, 2021 | 239.23 | 240.73 | 238.28 | 240.61 | 15,974 | +0.59(+0.25%) |
Jan 14, 2021 | 241.94 | 244.09 | 239.77 | 240.01 | 78,851 | -1.94(-0.80%) |
Jan 13, 2021 | 243.64 | 243.72 | 241.17 | 241.96 | 83,838 | -2.60(-1.06%) |
Jan 12, 2021 | 244.13 | 245.26 | 243.54 | 244.56 | 9,384 | +0.56(+0.23%) |
Jan 11, 2021 | 242.30 | 244.42 | 242.30 | 244.00 | 24,341 | -0.33(-0.14%) |
Jan 08, 2021 | 245.85 | 246.78 | 241.65 | 244.33 | 21,094 | -0.74(-0.30%) |
Jan 07, 2021 | 240.82 | 245.26 | 240.81 | 245.07 | 42,821 | +5.81(+2.43%) |
Jan 06, 2021 | 227.61 | 239.79 | 227.61 | 239.26 | 130,722 | +9.53(+4.15%) |
Jan 05, 2021 | 229.02 | 231.34 | 229.02 | 229.74 | 26,721 | +0.03(+0.02%) |