Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 179.00 | 181.29 | 178.70 | 180.21 | 3,754,175 | +1.27(+0.71%) |
Mar 30, 2021 | 178.96 | 180.25 | 178.17 | 178.94 | 2,616,152 | -0.81(-0.45%) |
Mar 29, 2021 | 178.12 | 181.03 | 177.01 | 179.75 | 3,112,509 | +0.99(+0.56%) |
Mar 26, 2021 | 177.54 | 179.33 | 176.17 | 178.75 | 2,973,538 | +2.14(+1.21%) |
Mar 25, 2021 | 174.59 | 177.14 | 173.84 | 176.61 | 2,726,615 | +2.82(+1.62%) |
Mar 24, 2021 | 177.20 | 177.33 | 173.46 | 173.79 | 4,074,576 | -3.38(-1.91%) |
Mar 23, 2021 | 178.79 | 180.04 | 176.76 | 177.18 | 3,405,288 | -2.08(-1.16%) |
Mar 22, 2021 | 177.54 | 179.33 | 176.72 | 179.26 | 2,764,099 | +1.50(+0.84%) |
Mar 19, 2021 | 178.16 | 179.22 | 177.37 | 177.77 | 6,270,419 | +0.35(+0.20%) |
Mar 18, 2021 | 179.44 | 180.47 | 177.29 | 177.42 | 4,395,222 | -2.70(-1.50%) |
Mar 17, 2021 | 183.01 | 183.11 | 179.96 | 180.12 | 5,321,582 | -4.02(-2.18%) |
Mar 16, 2021 | 184.76 | 184.84 | 180.60 | 184.14 | 6,420,463 | +1.68(+0.92%) |
Mar 15, 2021 | 186.18 | 186.34 | 181.54 | 182.47 | 12,853,117 | -18.25(-9.09%) |
Mar 12, 2021 | 197.64 | 201.08 | 195.12 | 200.72 | 4,707,920 | +2.77(+1.40%) |
Mar 11, 2021 | 199.20 | 199.91 | 197.04 | 197.95 | 4,185,402 | -0.23(-0.12%) |
Mar 10, 2021 | 199.93 | 200.68 | 197.16 | 198.18 | 3,523,086 | -0.64(-0.32%) |
Mar 09, 2021 | 200.97 | 204.65 | 198.77 | 198.81 | 4,373,572 | -0.89(-0.44%) |
Mar 08, 2021 | 199.67 | 203.43 | 199.02 | 199.70 | 3,421,379 | +0.11(+0.05%) |
Mar 05, 2021 | 194.01 | 200.32 | 193.77 | 199.60 | 4,018,314 | +6.15(+3.18%) |
Mar 04, 2021 | 196.25 | 197.49 | 191.58 | 193.44 | 4,462,657 | -1.41(-0.72%) |
Mar 03, 2021 | 196.17 | 197.08 | 192.64 | 194.85 | 3,794,037 | -2.06(-1.05%) |
Mar 02, 2021 | 201.50 | 202.52 | 196.88 | 196.91 | 3,570,988 | -2.25(-1.13%) |
Mar 01, 2021 | 198.50 | 200.87 | 197.53 | 199.16 | 2,899,983 | +1.52(+0.77%) |
Feb 26, 2021 | 199.38 | 199.66 | 194.91 | 197.64 | 4,030,443 | +1.03(+0.52%) |
Feb 25, 2021 | 196.37 | 198.28 | 194.61 | 196.61 | 2,474,245 | -0.68(-0.34%) |
Feb 24, 2021 | 194.49 | 199.15 | 194.49 | 197.28 | 2,952,039 | +1.97(+1.01%) |
Feb 23, 2021 | 192.48 | 197.08 | 191.65 | 195.31 | 3,407,541 | +1.74(+0.90%) |
Feb 22, 2021 | 192.13 | 194.47 | 190.95 | 193.58 | 2,326,986 | -0.23(-0.12%) |
Feb 19, 2021 | 194.01 | 195.70 | 193.24 | 193.81 | 3,560,823 | -0.19(-0.10%) |
Feb 18, 2021 | 198.03 | 198.14 | 193.84 | 194.00 | 4,063,171 | -5.15(-2.59%) |
Feb 17, 2021 | 197.75 | 199.38 | 197.03 | 199.15 | 3,461,510 | +0.67(+0.34%) |
Feb 16, 2021 | 198.69 | 200.15 | 196.40 | 198.48 | 2,841,801 | -1.48(-0.74%) |
Feb 12, 2021 | 194.51 | 200.85 | 194.03 | 199.95 | 2,707,005 | +4.54(+2.33%) |
Feb 11, 2021 | 195.69 | 196.95 | 194.48 | 195.41 | 3,674,720 | -0.93(-0.47%) |
Feb 10, 2021 | 196.41 | 197.45 | 193.69 | 196.34 | 3,095,351 | +2.57(+1.33%) |
Feb 09, 2021 | 195.72 | 196.87 | 192.43 | 193.76 | 2,766,461 | -3.90(-1.97%) |
Feb 08, 2021 | 194.41 | 198.30 | 193.95 | 197.66 | 3,028,634 | +3.84(+1.98%) |
Feb 05, 2021 | 193.68 | 194.92 | 192.94 | 193.82 | 2,844,273 | +0.14(+0.07%) |
Feb 04, 2021 | 189.06 | 193.93 | 187.93 | 193.68 | 3,044,224 | +4.48(+2.37%) |
Feb 03, 2021 | 190.02 | 192.69 | 189.13 | 189.20 | 3,829,862 | -0.58(-0.30%) |
Feb 02, 2021 | 196.33 | 197.79 | 189.57 | 189.78 | 5,530,177 | -5.36(-2.75%) |
Feb 01, 2021 | 201.21 | 201.62 | 195.10 | 195.14 | 5,603,618 | -4.64(-2.32%) |
Jan 29, 2021 | 202.97 | 209.41 | 196.40 | 199.78 | 8,746,332 | -2.07(-1.02%) |
Jan 28, 2021 | 199.80 | 203.49 | 199.39 | 201.84 | 5,681,648 | +2.45(+1.23%) |
Jan 27, 2021 | 202.75 | 203.67 | 197.02 | 199.39 | 7,659,091 | -4.95(-2.42%) |
Jan 26, 2021 | 204.18 | 204.83 | 202.30 | 204.34 | 6,868,024 | +0.35(+0.17%) |
Jan 25, 2021 | 200.03 | 204.16 | 199.89 | 203.98 | 6,202,394 | +5.97(+3.01%) |
Jan 22, 2021 | 194.08 | 198.40 | 192.66 | 198.02 | 6,380,095 | +3.64(+1.87%) |
Jan 21, 2021 | 195.67 | 196.65 | 190.21 | 194.38 | 9,055,617 | +1.05(+0.54%) |
Jan 20, 2021 | 190.94 | 193.82 | 190.85 | 193.33 | 5,553,219 | +2.67(+1.40%) |
Jan 19, 2021 | 188.28 | 191.66 | 186.42 | 190.66 | 8,045,231 | +7.41(+4.04%) |
Jan 15, 2021 | 179.44 | 184.22 | 179.44 | 183.25 | 6,896,232 | +3.92(+2.19%) |
Jan 14, 2021 | 177.97 | 181.51 | 177.31 | 179.33 | 4,593,879 | +1.14(+0.64%) |
Jan 13, 2021 | 172.74 | 180.23 | 172.27 | 178.19 | 7,602,818 | +6.44(+3.75%) |
Jan 12, 2021 | 175.59 | 176.98 | 170.45 | 171.75 | 7,462,106 | -6.86(-3.84%) |
Jan 11, 2021 | 177.71 | 181.84 | 174.85 | 178.61 | 11,864,005 | +18.76(+11.74%) |
Jan 08, 2021 | 159.67 | 160.28 | 158.15 | 159.85 | 3,579,232 | +0.56(+0.35%) |
Jan 07, 2021 | 157.71 | 160.53 | 155.41 | 159.30 | 3,149,604 | +1.45(+0.92%) |
Jan 06, 2021 | 156.56 | 160.69 | 156.55 | 157.84 | 3,767,536 | -1.92(-1.20%) |
Jan 05, 2021 | 158.68 | 160.09 | 156.77 | 159.77 | 2,417,819 | +0.79(+0.50%) |