Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 218.19 | 219.17 | 216.75 | 217.07 | 2,450,021 | -1.02(-0.47%) |
Mar 30, 2021 | 219.00 | 219.31 | 217.05 | 218.09 | 2,448,198 | -0.79(-0.36%) |
Mar 29, 2021 | 217.65 | 219.67 | 217.14 | 218.88 | 3,063,882 | +0.35(+0.16%) |
Mar 26, 2021 | 215.12 | 218.69 | 214.13 | 218.53 | 2,540,000 | +4.65(+2.17%) |
Mar 25, 2021 | 212.21 | 214.05 | 208.25 | 213.88 | 2,217,605 | +1.66(+0.78%) |
Mar 24, 2021 | 209.96 | 215.05 | 209.89 | 212.22 | 2,562,132 | +3.63(+1.74%) |
Mar 23, 2021 | 210.42 | 212.35 | 207.87 | 208.59 | 1,913,366 | -3.54(-1.67%) |
Mar 22, 2021 | 211.11 | 212.68 | 209.53 | 212.13 | 3,306,557 | -0.78(-0.37%) |
Mar 19, 2021 | 215.37 | 215.59 | 212.17 | 212.91 | 10,110,700 | -2.11(-0.98%) |
Mar 18, 2021 | 213.50 | 219.00 | 213.18 | 215.02 | 4,293,890 | +1.99(+0.93%) |
Mar 17, 2021 | 213.50 | 214.43 | 211.94 | 213.03 | 2,730,195 | +1.22(+0.58%) |
Mar 16, 2021 | 216.36 | 216.47 | 211.41 | 211.81 | 2,577,658 | -4.39(-2.03%) |
Mar 15, 2021 | 213.71 | 217.00 | 212.70 | 216.20 | 2,561,201 | +1.82(+0.85%) |
Mar 12, 2021 | 213.29 | 215.39 | 213.20 | 214.38 | 1,839,200 | +1.88(+0.88%) |
Mar 11, 2021 | 211.79 | 214.76 | 211.20 | 212.50 | 2,959,139 | -0.41(-0.19%) |
Mar 10, 2021 | 208.24 | 213.27 | 207.65 | 212.91 | 4,331,605 | +5.30(+2.55%) |
Mar 09, 2021 | 208.99 | 209.94 | 206.49 | 207.61 | 2,643,310 | -0.09(-0.04%) |
Mar 08, 2021 | 207.54 | 212.45 | 207.19 | 207.70 | 3,215,891 | +1.12(+0.54%) |
Mar 05, 2021 | 204.53 | 207.46 | 201.78 | 206.58 | 2,857,900 | +3.64(+1.79%) |
Mar 04, 2021 | 207.35 | 208.04 | 200.51 | 202.94 | 2,797,686 | -4.07(-1.97%) |
Mar 03, 2021 | 206.12 | 209.45 | 206.12 | 207.01 | 2,705,944 | +0.43(+0.21%) |
Mar 02, 2021 | 206.77 | 207.99 | 205.18 | 206.58 | 2,500,190 | +0.36(+0.17%) |
Mar 01, 2021 | 204.33 | 208.15 | 203.69 | 206.22 | 2,535,951 | +3.87(+1.91%) |
Feb 26, 2021 | 205.63 | 205.80 | 202.07 | 202.35 | 3,665,900 | -2.44(-1.19%) |
Feb 25, 2021 | 209.95 | 210.46 | 204.26 | 204.79 | 2,732,675 | -6.24(-2.96%) |
Feb 24, 2021 | 204.89 | 212.14 | 203.50 | 211.03 | 3,340,607 | +5.99(+2.92%) |
Feb 23, 2021 | 205.01 | 205.84 | 202.97 | 205.04 | 2,459,282 | +1.42(+0.70%) |
Feb 22, 2021 | 203.04 | 204.30 | 202.42 | 203.62 | 2,205,315 | +0.06(+0.03%) |
Feb 19, 2021 | 204.12 | 206.83 | 203.32 | 203.56 | 2,434,500 | +0.04(+0.02%) |
Feb 18, 2021 | 201.01 | 204.82 | 200.65 | 203.52 | 1,764,883 | +1.62(+0.80%) |
Feb 17, 2021 | 201.36 | 202.19 | 199.86 | 201.90 | 2,941,162 | -1.54(-0.76%) |
Feb 16, 2021 | 204.86 | 205.57 | 201.88 | 203.44 | 2,283,390 | -0.13(-0.06%) |
Feb 12, 2021 | 202.37 | 203.79 | 201.65 | 203.57 | 1,990,300 | +1.39(+0.69%) |
Feb 11, 2021 | 202.18 | 203.10 | 200.88 | 202.18 | 1,708,407 | +0.02(+0.01%) |
Feb 10, 2021 | 203.00 | 203.35 | 201.18 | 202.16 | 1,893,750 | +0.14(+0.07%) |
Feb 09, 2021 | 203.35 | 203.80 | 201.08 | 202.02 | 1,794,037 | -1.84(-0.90%) |
Feb 08, 2021 | 203.82 | 204.90 | 202.56 | 203.86 | 2,075,697 | +0.94(+0.46%) |
Feb 05, 2021 | 202.29 | 203.87 | 201.28 | 202.92 | 1,868,200 | +2.33(+1.16%) |
Feb 04, 2021 | 199.83 | 201.46 | 198.83 | 200.59 | 2,271,781 | +1.45(+0.73%) |
Feb 03, 2021 | 199.36 | 199.90 | 197.41 | 199.14 | 1,910,106 | -0.98(-0.49%) |
Feb 02, 2021 | 197.83 | 200.87 | 197.51 | 200.12 | 2,767,838 | +4.56(+2.33%) |
Feb 01, 2021 | 197.55 | 197.76 | 195.28 | 195.56 | 2,888,955 | +0.19(+0.10%) |
Jan 29, 2021 | 197.59 | 200.94 | 194.55 | 195.37 | 4,635,400 | -7.47(-3.68%) |
Jan 28, 2021 | 200.62 | 205.35 | 199.63 | 202.84 | 3,730,625 | +3.46(+1.74%) |
Jan 27, 2021 | 198.11 | 200.76 | 196.53 | 199.38 | 4,107,624 | -1.68(-0.84%) |
Jan 26, 2021 | 203.84 | 204.77 | 200.98 | 201.06 | 2,200,463 | -0.81(-0.40%) |
Jan 25, 2021 | 201.34 | 202.56 | 200.10 | 201.87 | 4,737,298 | -0.38(-0.19%) |
Jan 22, 2021 | 204.26 | 204.46 | 201.39 | 202.25 | 3,502,900 | -2.98(-1.45%) |
Jan 21, 2021 | 206.86 | 207.81 | 205.10 | 205.23 | 2,705,116 | -2.85(-1.37%) |
Jan 20, 2021 | 207.92 | 208.67 | 206.67 | 208.08 | 2,452,432 | +1.32(+0.64%) |
Jan 19, 2021 | 208.24 | 208.76 | 206.45 | 206.76 | 2,656,326 | +0.79(+0.38%) |
Jan 15, 2021 | 207.53 | 207.86 | 205.20 | 205.97 | 3,887,500 | -2.64(-1.27%) |
Jan 14, 2021 | 208.04 | 209.78 | 207.18 | 208.61 | 3,659,720 | +1.59(+0.77%) |
Jan 13, 2021 | 208.28 | 208.62 | 206.40 | 207.02 | 2,145,053 | -1.86(-0.89%) |
Jan 12, 2021 | 207.86 | 209.48 | 205.26 | 208.88 | 2,498,782 | +0.52(+0.25%) |
Jan 11, 2021 | 208.11 | 209.62 | 207.83 | 208.36 | 2,938,910 | -1.67(-0.80%) |
Jan 08, 2021 | 212.80 | 213.41 | 207.67 | 210.03 | 3,278,900 | -2.58(-1.21%) |
Jan 07, 2021 | 212.89 | 214.01 | 210.80 | 212.61 | 2,057,282 | +0.35(+0.16%) |
Jan 06, 2021 | 209.45 | 213.98 | 209.23 | 212.26 | 2,747,858 | +3.80(+1.82%) |
Jan 05, 2021 | 206.98 | 210.19 | 206.98 | 208.46 | 2,172,057 | +0.51(+0.25%) |