Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 241.90 | 242.00 | 235.62 | 235.79 | 296,012 | -6.17(-2.55%) |
Mar 30, 2021 | 242.41 | 244.46 | 241.15 | 241.96 | 303,378 | +0.19(+0.08%) |
Mar 29, 2021 | 239.22 | 243.42 | 238.55 | 241.76 | 481,572 | +3.75(+1.58%) |
Mar 26, 2021 | 237.87 | 238.22 | 235.98 | 238.02 | 186,969 | +2.18(+0.92%) |
Mar 25, 2021 | 231.40 | 236.79 | 230.26 | 235.84 | 329,976 | +4.67(+2.02%) |
Mar 24, 2021 | 233.59 | 234.24 | 231.00 | 231.16 | 398,056 | +1.51(+0.66%) |
Mar 23, 2021 | 230.97 | 232.30 | 229.11 | 229.65 | 297,079 | -2.40(-1.03%) |
Mar 22, 2021 | 232.42 | 233.24 | 230.05 | 232.05 | 254,828 | -1.85(-0.79%) |
Mar 19, 2021 | 239.54 | 239.54 | 233.75 | 233.91 | 473,782 | -5.82(-2.43%) |
Mar 18, 2021 | 241.40 | 243.64 | 238.45 | 239.73 | 220,640 | +0.64(+0.27%) |
Mar 17, 2021 | 243.20 | 243.20 | 236.62 | 239.09 | 236,845 | -1.99(-0.83%) |
Mar 16, 2021 | 238.95 | 241.49 | 237.77 | 241.08 | 194,258 | -1.00(-0.41%) |
Mar 15, 2021 | 238.10 | 242.67 | 236.78 | 242.08 | 219,086 | +2.98(+1.25%) |
Mar 12, 2021 | 238.26 | 240.37 | 237.09 | 239.10 | 229,240 | +3.22(+1.36%) |
Mar 11, 2021 | 234.76 | 237.18 | 233.07 | 235.88 | 203,883 | -0.76(-0.32%) |
Mar 10, 2021 | 234.45 | 239.04 | 232.86 | 236.64 | 218,132 | +2.90(+1.24%) |
Mar 09, 2021 | 235.44 | 239.13 | 232.37 | 233.74 | 339,046 | -3.68(-1.55%) |
Mar 08, 2021 | 234.69 | 240.22 | 234.06 | 237.42 | 253,826 | +3.91(+1.68%) |
Mar 05, 2021 | 229.22 | 234.97 | 227.35 | 233.50 | 231,884 | +6.83(+3.01%) |
Mar 04, 2021 | 227.98 | 232.61 | 225.42 | 226.67 | 235,502 | -2.41(-1.05%) |
Mar 03, 2021 | 227.05 | 231.65 | 227.05 | 229.08 | 287,219 | +0.29(+0.13%) |
Mar 02, 2021 | 229.13 | 231.26 | 227.71 | 228.79 | 197,045 | -0.68(-0.30%) |
Mar 01, 2021 | 231.34 | 233.42 | 227.44 | 229.47 | 216,840 | +0.78(+0.34%) |
Feb 26, 2021 | 225.90 | 230.63 | 223.74 | 228.69 | 413,542 | +2.69(+1.19%) |
Feb 25, 2021 | 232.80 | 232.80 | 225.07 | 226.00 | 234,464 | -5.44(-2.35%) |
Feb 24, 2021 | 227.92 | 234.60 | 227.76 | 231.44 | 219,004 | +4.48(+1.98%) |
Feb 23, 2021 | 229.78 | 232.24 | 225.94 | 226.96 | 316,179 | -1.73(-0.76%) |
Feb 22, 2021 | 225.37 | 230.09 | 224.39 | 228.69 | 315,668 | +2.37(+1.05%) |
Feb 19, 2021 | 229.18 | 229.18 | 224.70 | 226.31 | 371,564 | -1.51(-0.66%) |
Feb 18, 2021 | 227.55 | 230.10 | 227.04 | 227.83 | 167,154 | -1.72(-0.75%) |
Feb 17, 2021 | 228.13 | 230.81 | 226.54 | 229.55 | 187,551 | +2.16(+0.95%) |
Feb 16, 2021 | 231.49 | 231.49 | 225.95 | 227.39 | 275,510 | -2.93(-1.27%) |
Feb 12, 2021 | 230.38 | 234.18 | 227.59 | 230.32 | 322,502 | -1.33(-0.58%) |
Feb 11, 2021 | 222.87 | 231.73 | 222.37 | 231.66 | 386,519 | +9.70(+4.37%) |
Feb 10, 2021 | 221.05 | 223.56 | 218.65 | 221.95 | 251,720 | +1.56(+0.71%) |
Feb 09, 2021 | 215.82 | 227.35 | 215.82 | 220.39 | 455,249 | +7.42(+3.49%) |
Feb 08, 2021 | 208.05 | 213.19 | 207.35 | 212.97 | 250,393 | +5.48(+2.64%) |
Feb 05, 2021 | 210.06 | 211.59 | 207.04 | 207.49 | 212,851 | -1.45(-0.69%) |
Feb 04, 2021 | 204.13 | 210.03 | 201.08 | 208.94 | 287,830 | +6.29(+3.10%) |
Feb 03, 2021 | 201.43 | 204.03 | 200.09 | 202.65 | 187,249 | +0.16(+0.08%) |
Feb 02, 2021 | 202.23 | 205.43 | 200.18 | 202.49 | 311,128 | +2.47(+1.23%) |
Feb 01, 2021 | 201.34 | 201.60 | 198.32 | 200.02 | 269,521 | +0.40(+0.20%) |
Jan 29, 2021 | 202.59 | 204.00 | 198.25 | 199.62 | 334,979 | -5.69(-2.77%) |
Jan 28, 2021 | 208.84 | 208.84 | 204.72 | 205.32 | 307,501 | -1.73(-0.84%) |
Jan 27, 2021 | 211.87 | 212.28 | 206.65 | 207.05 | 326,273 | -7.79(-3.63%) |
Jan 26, 2021 | 215.84 | 218.85 | 213.54 | 214.84 | 282,210 | -1.02(-0.47%) |
Jan 25, 2021 | 214.94 | 219.77 | 213.86 | 215.86 | 197,231 | -0.63(-0.29%) |
Jan 22, 2021 | 217.25 | 217.58 | 213.17 | 216.50 | 242,775 | -2.72(-1.24%) |
Jan 21, 2021 | 223.65 | 225.03 | 219.17 | 219.22 | 188,629 | -4.52(-2.02%) |
Jan 20, 2021 | 219.09 | 224.19 | 218.70 | 223.74 | 189,584 | +3.63(+1.65%) |
Jan 19, 2021 | 218.14 | 221.37 | 217.26 | 220.11 | 249,427 | +1.46(+0.67%) |
Jan 15, 2021 | 220.67 | 222.30 | 218.08 | 218.65 | 283,907 | -3.78(-1.70%) |
Jan 14, 2021 | 226.66 | 226.66 | 221.42 | 222.44 | 209,212 | -2.88(-1.28%) |
Jan 13, 2021 | 225.74 | 228.59 | 224.06 | 225.31 | 172,293 | -1.12(-0.49%) |
Jan 12, 2021 | 225.65 | 228.77 | 225.22 | 226.43 | 172,771 | +2.05(+0.91%) |
Jan 11, 2021 | 225.07 | 226.71 | 223.12 | 224.38 | 227,797 | -1.63(-0.72%) |
Jan 08, 2021 | 228.21 | 228.73 | 223.20 | 226.00 | 221,627 | -2.26(-0.99%) |
Jan 07, 2021 | 228.15 | 228.69 | 225.32 | 228.26 | 274,253 | +1.63(+0.72%) |
Jan 06, 2021 | 217.17 | 227.46 | 217.01 | 226.63 | 327,661 | +12.68(+5.93%) |
Jan 05, 2021 | 215.70 | 217.22 | 213.34 | 213.95 | 167,694 | -1.78(-0.82%) |