Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 256.86 | 257.68 | 255.17 | 255.47 | 6,578,576 | -2.72(-1.05%) |
Mar 30, 2021 | 259.94 | 261.00 | 257.24 | 258.19 | 3,879,034 | -0.63(-0.24%) |
Mar 29, 2021 | 253.93 | 260.05 | 253.30 | 258.82 | 6,643,027 | +2.05(+0.80%) |
Mar 26, 2021 | 252.75 | 257.39 | 252.42 | 256.77 | 5,801,900 | +6.02(+2.40%) |
Mar 25, 2021 | 249.38 | 251.53 | 246.79 | 250.75 | 5,502,806 | +1.12(+0.45%) |
Mar 24, 2021 | 249.55 | 251.89 | 248.50 | 249.63 | 4,165,556 | +1.32(+0.53%) |
Mar 23, 2021 | 250.10 | 251.17 | 247.71 | 248.31 | 4,623,614 | -2.05(-0.82%) |
Mar 22, 2021 | 250.60 | 251.67 | 248.86 | 250.36 | 5,370,560 | -0.63(-0.25%) |
Mar 19, 2021 | 252.31 | 252.50 | 248.52 | 250.99 | 16,649,800 | -1.47(-0.58%) |
Mar 18, 2021 | 253.76 | 255.64 | 251.38 | 252.46 | 5,556,474 | +0.46(+0.18%) |
Mar 17, 2021 | 252.06 | 254.28 | 250.66 | 252.00 | 6,767,251 | +0.50(+0.20%) |
Mar 16, 2021 | 254.53 | 254.53 | 249.82 | 251.50 | 6,720,521 | -3.11(-1.22%) |
Mar 15, 2021 | 260.24 | 260.44 | 253.52 | 254.61 | 6,977,923 | -5.41(-2.08%) |
Mar 12, 2021 | 262.40 | 264.65 | 259.67 | 260.02 | 4,498,000 | -0.89(-0.34%) |
Mar 11, 2021 | 264.22 | 264.80 | 260.42 | 260.91 | 5,917,621 | -3.08(-1.17%) |
Mar 10, 2021 | 259.84 | 267.50 | 259.64 | 263.99 | 8,939,369 | +4.97(+1.92%) |
Mar 09, 2021 | 258.55 | 262.94 | 255.61 | 259.02 | 8,259,215 | +1.41(+0.55%) |
Mar 08, 2021 | 255.60 | 260.23 | 253.73 | 257.61 | 7,124,240 | +4.46(+1.76%) |
Mar 05, 2021 | 248.89 | 253.45 | 247.32 | 253.15 | 6,401,800 | +7.67(+3.12%) |
Mar 04, 2021 | 251.08 | 252.55 | 243.23 | 245.48 | 7,827,790 | -6.07(-2.41%) |
Mar 03, 2021 | 249.53 | 254.81 | 249.29 | 251.55 | 6,088,213 | +2.33(+0.93%) |
Mar 02, 2021 | 249.18 | 251.34 | 248.37 | 249.22 | 4,684,505 | +0.01(+0.00%) |
Mar 01, 2021 | 246.77 | 250.55 | 246.09 | 249.21 | 6,332,280 | +8.70(+3.62%) |
Feb 26, 2021 | 245.15 | 245.15 | 240.25 | 240.51 | 8,087,700 | -3.18(-1.30%) |
Feb 25, 2021 | 248.07 | 250.56 | 242.93 | 243.69 | 6,455,222 | -4.76(-1.92%) |
Feb 24, 2021 | 245.15 | 249.55 | 245.15 | 248.45 | 5,105,959 | +2.92(+1.19%) |
Feb 23, 2021 | 245.56 | 246.57 | 243.29 | 245.53 | 5,454,868 | +0.56(+0.23%) |
Feb 22, 2021 | 240.89 | 245.98 | 240.80 | 244.97 | 4,009,028 | +3.12(+1.29%) |
Feb 19, 2021 | 244.20 | 244.95 | 241.36 | 241.85 | 4,254,600 | -1.65(-0.68%) |
Feb 18, 2021 | 244.63 | 245.49 | 241.67 | 243.50 | 4,030,990 | -1.75(-0.71%) |
Feb 17, 2021 | 244.14 | 246.19 | 244.00 | 245.25 | 4,322,846 | -0.03(-0.01%) |
Feb 16, 2021 | 244.14 | 247.26 | 242.82 | 245.28 | 4,722,274 | +2.82(+1.16%) |
Feb 12, 2021 | 238.07 | 242.76 | 238.03 | 242.46 | 3,422,100 | +2.70(+1.13%) |
Feb 11, 2021 | 239.36 | 240.44 | 238.88 | 239.76 | 2,908,486 | -0.16(-0.07%) |
Feb 10, 2021 | 241.43 | 241.52 | 239.04 | 239.92 | 3,824,939 | +0.01(+0.00%) |
Feb 09, 2021 | 237.07 | 240.78 | 235.66 | 239.91 | 4,773,438 | +2.49(+1.05%) |
Feb 08, 2021 | 236.00 | 237.56 | 235.35 | 237.42 | 3,327,221 | +2.26(+0.96%) |
Feb 05, 2021 | 236.98 | 236.98 | 234.83 | 235.16 | 3,812,900 | -0.61(-0.26%) |
Feb 04, 2021 | 232.84 | 235.90 | 232.41 | 235.77 | 4,438,441 | +3.09(+1.33%) |
Feb 03, 2021 | 232.40 | 233.16 | 231.28 | 232.68 | 3,841,796 | +0.44(+0.19%) |
Feb 02, 2021 | 231.21 | 233.43 | 230.66 | 232.24 | 5,300,349 | +2.92(+1.27%) |
Feb 01, 2021 | 229.97 | 230.50 | 228.04 | 229.32 | 4,068,174 | +1.45(+0.64%) |
Jan 29, 2021 | 229.56 | 229.97 | 227.21 | 227.87 | 6,388,000 | -3.08(-1.33%) |
Jan 28, 2021 | 229.76 | 233.51 | 228.16 | 230.95 | 5,943,530 | +3.59(+1.58%) |
Jan 27, 2021 | 230.00 | 230.00 | 226.10 | 227.36 | 8,226,807 | -4.21(-1.82%) |
Jan 26, 2021 | 233.00 | 233.50 | 231.33 | 231.57 | 3,944,820 | -1.44(-0.62%) |
Jan 25, 2021 | 231.67 | 233.52 | 230.45 | 233.01 | 5,097,752 | +0.09(+0.04%) |
Jan 22, 2021 | 232.50 | 233.83 | 232.21 | 232.92 | 4,465,000 | -1.24(-0.53%) |
Jan 21, 2021 | 235.22 | 236.20 | 234.08 | 234.16 | 4,317,277 | -0.60(-0.26%) |
Jan 20, 2021 | 234.00 | 235.20 | 233.24 | 234.76 | 4,862,689 | +0.21(+0.09%) |
Jan 19, 2021 | 234.64 | 236.24 | 231.70 | 234.55 | 5,502,125 | +1.06(+0.45%) |
Jan 15, 2021 | 234.10 | 234.59 | 231.91 | 233.49 | 5,226,400 | -1.53(-0.65%) |
Jan 14, 2021 | 234.79 | 235.70 | 233.84 | 235.02 | 4,528,746 | +0.51(+0.22%) |
Jan 13, 2021 | 232.00 | 234.95 | 231.71 | 234.51 | 3,827,525 | +1.48(+0.64%) |
Jan 12, 2021 | 233.31 | 233.98 | 231.70 | 233.03 | 5,616,593 | -0.40(-0.17%) |
Jan 11, 2021 | 231.22 | 233.92 | 231.02 | 233.43 | 3,881,997 | -0.60(-0.26%) |
Jan 08, 2021 | 233.54 | 234.60 | 231.72 | 234.03 | 4,850,600 | +1.15(+0.49%) |
Jan 07, 2021 | 232.78 | 233.96 | 231.33 | 232.88 | 4,691,590 | +2.61(+1.13%) |
Jan 06, 2021 | 229.49 | 232.68 | 227.55 | 230.27 | 9,009,414 | +2.80(+1.23%) |
Jan 05, 2021 | 228.21 | 230.10 | 226.85 | 227.47 | 5,524,887 | -0.98(-0.43%) |