Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 179.00 | 181.29 | 178.71 | 180.21 | 3,754,111 | +1.27(+0.71%) |
Mar 30, 2021 | 178.97 | 180.25 | 178.18 | 178.94 | 2,616,108 | -0.81(-0.45%) |
Mar 29, 2021 | 178.13 | 181.03 | 177.02 | 179.75 | 3,112,456 | +0.99(+0.56%) |
Mar 26, 2021 | 177.54 | 179.33 | 176.17 | 178.75 | 2,973,487 | +2.14(+1.21%) |
Mar 25, 2021 | 174.60 | 177.14 | 173.84 | 176.61 | 2,726,568 | +2.82(+1.62%) |
Mar 24, 2021 | 177.20 | 177.34 | 173.46 | 173.80 | 4,074,507 | -3.39(-1.91%) |
Mar 23, 2021 | 178.79 | 180.05 | 176.77 | 177.18 | 3,405,230 | -2.08(-1.16%) |
Mar 22, 2021 | 177.54 | 179.33 | 176.72 | 179.27 | 2,764,052 | +1.50(+0.84%) |
Mar 19, 2021 | 178.17 | 179.23 | 177.38 | 177.77 | 6,270,313 | +0.35(+0.20%) |
Mar 18, 2021 | 179.44 | 180.47 | 177.30 | 177.42 | 4,395,148 | -2.70(-1.50%) |
Mar 17, 2021 | 183.02 | 183.12 | 179.96 | 180.12 | 5,321,491 | -4.02(-2.18%) |
Mar 16, 2021 | 184.76 | 184.84 | 180.61 | 184.15 | 6,420,354 | +1.68(+0.92%) |
Mar 15, 2021 | 186.18 | 186.35 | 181.54 | 182.47 | 12,852,899 | -18.25(-9.09%) |
Mar 12, 2021 | 197.64 | 201.09 | 195.12 | 200.72 | 4,707,840 | +2.77(+1.40%) |
Mar 11, 2021 | 199.21 | 199.92 | 197.04 | 197.95 | 4,185,331 | -0.23(-0.12%) |
Mar 10, 2021 | 199.94 | 200.68 | 197.16 | 198.18 | 3,523,026 | -0.64(-0.32%) |
Mar 09, 2021 | 200.97 | 204.66 | 198.77 | 198.82 | 4,373,498 | -0.89(-0.44%) |
Mar 08, 2021 | 199.68 | 203.43 | 199.02 | 199.71 | 3,421,321 | +0.11(+0.05%) |
Mar 05, 2021 | 194.01 | 200.32 | 193.77 | 199.60 | 4,018,246 | +6.15(+3.18%) |
Mar 04, 2021 | 196.25 | 197.50 | 191.58 | 193.45 | 4,462,581 | -1.41(-0.72%) |
Mar 03, 2021 | 196.18 | 197.08 | 192.65 | 194.85 | 3,793,973 | -2.06(-1.05%) |
Mar 02, 2021 | 201.50 | 202.52 | 196.88 | 196.92 | 3,570,928 | -2.25(-1.13%) |
Mar 01, 2021 | 198.50 | 200.87 | 197.54 | 199.17 | 2,899,934 | +1.52(+0.77%) |
Feb 26, 2021 | 199.39 | 199.67 | 194.91 | 197.64 | 4,030,375 | +1.03(+0.52%) |
Feb 25, 2021 | 196.37 | 198.28 | 194.61 | 196.61 | 2,474,203 | -0.67(-0.34%) |
Feb 24, 2021 | 194.50 | 199.16 | 194.50 | 197.28 | 2,951,989 | +1.97(+1.01%) |
Feb 23, 2021 | 192.48 | 197.08 | 191.65 | 195.32 | 3,407,483 | +1.74(+0.90%) |
Feb 22, 2021 | 192.13 | 194.48 | 190.96 | 193.58 | 2,326,947 | -0.23(-0.12%) |
Feb 19, 2021 | 194.01 | 195.70 | 193.24 | 193.81 | 3,560,762 | -0.19(-0.10%) |
Feb 18, 2021 | 198.04 | 198.14 | 193.84 | 194.00 | 4,063,102 | -5.15(-2.59%) |
Feb 17, 2021 | 197.76 | 199.38 | 197.03 | 199.16 | 3,461,451 | +0.68(+0.34%) |
Feb 16, 2021 | 198.69 | 200.15 | 196.41 | 198.48 | 2,841,753 | -1.48(-0.74%) |
Feb 12, 2021 | 194.52 | 200.85 | 194.03 | 199.96 | 2,706,959 | +4.54(+2.32%) |
Feb 11, 2021 | 195.69 | 196.96 | 194.49 | 195.41 | 3,674,657 | -0.93(-0.47%) |
Feb 10, 2021 | 196.42 | 197.45 | 193.70 | 196.34 | 3,095,298 | +2.58(+1.33%) |
Feb 09, 2021 | 195.72 | 196.88 | 192.43 | 193.76 | 2,766,414 | -3.90(-1.97%) |
Feb 08, 2021 | 194.41 | 198.30 | 193.96 | 197.66 | 3,028,582 | +3.84(+1.98%) |
Feb 05, 2021 | 193.68 | 194.93 | 192.94 | 193.82 | 2,844,224 | +0.14(+0.07%) |
Feb 04, 2021 | 189.06 | 193.93 | 187.93 | 193.68 | 3,044,173 | +4.48(+2.37%) |
Feb 03, 2021 | 190.02 | 192.69 | 189.13 | 189.20 | 3,829,797 | -0.58(-0.30%) |
Feb 02, 2021 | 196.33 | 197.79 | 189.58 | 189.78 | 5,530,083 | -5.36(-2.75%) |
Feb 01, 2021 | 201.21 | 201.62 | 195.10 | 195.14 | 5,603,523 | -4.64(-2.32%) |
Jan 29, 2021 | 202.98 | 209.41 | 196.41 | 199.78 | 8,746,183 | -2.06(-1.02%) |
Jan 28, 2021 | 199.81 | 203.50 | 199.40 | 201.84 | 5,681,551 | +2.45(+1.23%) |
Jan 27, 2021 | 202.76 | 203.67 | 197.02 | 199.40 | 7,658,961 | -4.95(-2.42%) |
Jan 26, 2021 | 204.18 | 204.83 | 202.31 | 204.34 | 6,867,907 | +0.36(+0.17%) |
Jan 25, 2021 | 200.04 | 204.16 | 199.89 | 203.99 | 6,202,288 | +5.97(+3.01%) |
Jan 22, 2021 | 194.08 | 198.41 | 192.66 | 198.02 | 6,379,986 | +3.64(+1.87%) |
Jan 21, 2021 | 195.68 | 196.66 | 190.21 | 194.38 | 9,055,463 | +1.05(+0.54%) |
Jan 20, 2021 | 190.94 | 193.83 | 190.85 | 193.33 | 5,553,125 | +2.67(+1.40%) |
Jan 19, 2021 | 188.28 | 191.66 | 186.43 | 190.66 | 8,045,094 | +7.41(+4.04%) |
Jan 15, 2021 | 179.44 | 184.23 | 179.44 | 183.26 | 6,896,115 | +3.92(+2.19%) |
Jan 14, 2021 | 177.97 | 181.52 | 177.31 | 179.34 | 4,593,801 | +1.14(+0.64%) |
Jan 13, 2021 | 172.75 | 180.23 | 172.28 | 178.19 | 7,602,688 | +6.44(+3.75%) |
Jan 12, 2021 | 175.59 | 176.98 | 170.45 | 171.76 | 7,461,979 | -6.86(-3.84%) |
Jan 11, 2021 | 177.71 | 181.84 | 174.85 | 178.62 | 11,863,803 | +18.76(+11.74%) |
Jan 08, 2021 | 159.67 | 160.29 | 158.16 | 159.86 | 3,579,171 | +0.56(+0.35%) |
Jan 07, 2021 | 157.71 | 160.54 | 155.41 | 159.30 | 3,149,550 | +1.45(+0.92%) |
Jan 06, 2021 | 156.56 | 160.69 | 156.55 | 157.85 | 3,767,472 | -1.92(-1.20%) |
Jan 05, 2021 | 158.68 | 160.10 | 156.77 | 159.77 | 2,417,778 | +0.79(+0.50%) |