Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 226.51 | 232.53 | 226.00 | 229.29 | 44,824,404 | +3.81(+1.69%) |
Mar 30, 2021 | 227.10 | 227.42 | 224.75 | 225.48 | 25,476,938 | -3.30(-1.44%) |
Mar 29, 2021 | 230.09 | 230.29 | 225.51 | 228.77 | 25,934,722 | -1.21(-0.52%) |
Mar 26, 2021 | 225.19 | 230.20 | 225.19 | 229.98 | 26,199,950 | +4.03(+1.78%) |
Mar 25, 2021 | 228.83 | 230.43 | 225.21 | 225.95 | 34,990,968 | -3.03(-1.32%) |
Mar 24, 2021 | 231.31 | 231.46 | 228.85 | 228.99 | 26,336,672 | -2.06(-0.89%) |
Mar 23, 2021 | 230.96 | 234.42 | 230.55 | 231.05 | 32,522,908 | +1.55(+0.67%) |
Mar 22, 2021 | 223.94 | 230.39 | 223.81 | 229.50 | 30,972,932 | +5.48(+2.45%) |
Mar 19, 2021 | 224.67 | 226.08 | 223.05 | 224.02 | 47,742,992 | -0.36(-0.16%) |
Mar 18, 2021 | 226.17 | 227.75 | 224.00 | 224.38 | 35,826,836 | -6.15(-2.67%) |
Mar 17, 2021 | 229.66 | 231.99 | 226.82 | 230.53 | 30,392,204 | -0.65(-0.28%) |
Mar 16, 2021 | 229.78 | 233.45 | 229.46 | 231.18 | 28,873,744 | +2.82(+1.23%) |
Mar 15, 2021 | 228.50 | 228.72 | 225.44 | 228.36 | 26,776,386 | -0.91(-0.40%) |
Mar 12, 2021 | 227.58 | 229.34 | 226.82 | 229.27 | 23,293,872 | -1.34(-0.58%) |
Mar 11, 2021 | 228.50 | 232.60 | 227.87 | 230.61 | 30,740,856 | +4.58(+2.03%) |
Mar 10, 2021 | 230.49 | 230.49 | 225.66 | 226.03 | 30,573,084 | -1.32(-0.58%) |
Mar 09, 2021 | 226.48 | 228.91 | 225.30 | 227.35 | 33,967,440 | +6.21(+2.81%) |
Mar 08, 2021 | 225.01 | 226.96 | 220.89 | 221.14 | 36,241,620 | -4.09(-1.82%) |
Mar 05, 2021 | 223.21 | 226.86 | 220.24 | 225.23 | 43,056,172 | +4.74(+2.15%) |
Mar 04, 2021 | 220.51 | 226.10 | 218.10 | 220.50 | 45,844,880 | -0.81(-0.36%) |
Mar 03, 2021 | 225.77 | 227.16 | 221.01 | 221.31 | 34,908,816 | -6.14(-2.70%) |
Mar 02, 2021 | 230.50 | 230.78 | 227.03 | 227.44 | 23,429,764 | -2.98(-1.30%) |
Mar 01, 2021 | 229.42 | 230.94 | 226.74 | 230.43 | 26,039,882 | +4.43(+1.96%) |
Feb 26, 2021 | 225.16 | 228.90 | 223.23 | 225.99 | 38,888,104 | +3.30(+1.48%) |
Feb 25, 2021 | 225.70 | 228.14 | 221.62 | 222.70 | 40,594,996 | -5.41(-2.37%) |
Feb 24, 2021 | 223.69 | 228.74 | 222.71 | 228.10 | 27,045,038 | +1.25(+0.55%) |
Feb 23, 2021 | 223.99 | 228.38 | 222.44 | 226.86 | 31,035,512 | -1.21(-0.53%) |
Feb 22, 2021 | 230.89 | 231.39 | 226.01 | 228.06 | 37,450,624 | -6.28(-2.68%) |
Feb 19, 2021 | 237.05 | 237.16 | 233.58 | 234.35 | 25,976,610 | -2.74(-1.16%) |
Feb 18, 2021 | 235.15 | 237.22 | 234.24 | 237.09 | 17,389,990 | -0.40(-0.17%) |
Feb 17, 2021 | 234.69 | 237.59 | 234.32 | 237.49 | 22,267,178 | +1.03(+0.44%) |
Feb 16, 2021 | 237.75 | 238.81 | 235.70 | 236.46 | 27,526,570 | -1.25(-0.53%) |
Feb 12, 2021 | 236.68 | 238.01 | 235.52 | 237.71 | 17,068,296 | +0.49(+0.20%) |
Feb 11, 2021 | 237.50 | 237.86 | 234.95 | 237.22 | 16,224,402 | +1.62(+0.69%) |
Feb 10, 2021 | 237.72 | 238.61 | 233.73 | 235.60 | 22,825,596 | -0.92(-0.39%) |
Feb 09, 2021 | 234.68 | 237.49 | 234.21 | 236.53 | 24,281,478 | +1.26(+0.54%) |
Feb 08, 2021 | 235.92 | 236.44 | 233.65 | 235.26 | 22,886,666 | +0.26(+0.11%) |
Feb 05, 2021 | 235.03 | 236.05 | 233.27 | 235.00 | 18,607,750 | +0.18(+0.08%) |
Feb 04, 2021 | 235.45 | 236.01 | 233.23 | 234.82 | 26,035,686 | -0.96(-0.41%) |
Feb 03, 2021 | 232.45 | 237.81 | 232.15 | 235.78 | 27,901,132 | +3.39(+1.46%) |
Feb 02, 2021 | 234.13 | 235.11 | 231.60 | 232.39 | 26,638,266 | -0.14(-0.06%) |
Feb 01, 2021 | 228.07 | 235.29 | 225.52 | 232.53 | 34,308,800 | +7.46(+3.32%) |
Jan 29, 2021 | 228.42 | 230.95 | 224.47 | 225.07 | 43,805,052 | -6.76(-2.92%) |
Jan 28, 2021 | 228.61 | 235.43 | 228.10 | 231.83 | 50,526,600 | +5.85(+2.59%) |
Jan 27, 2021 | 230.93 | 233.29 | 223.30 | 225.98 | 71,883,688 | +0.55(+0.25%) |
Jan 26, 2021 | 224.97 | 227.22 | 223.24 | 225.43 | 50,239,900 | +2.72(+1.22%) |
Jan 25, 2021 | 222.31 | 222.95 | 217.56 | 222.71 | 34,129,908 | +3.47(+1.58%) |
Jan 22, 2021 | 220.33 | 223.23 | 219.09 | 219.23 | 31,096,844 | +0.95(+0.44%) |
Jan 21, 2021 | 218.02 | 219.57 | 215.81 | 218.28 | 31,642,832 | +0.61(+0.28%) |
Jan 20, 2021 | 211.23 | 219.08 | 210.83 | 217.67 | 38,788,504 | +7.66(+3.65%) |
Jan 19, 2021 | 207.40 | 210.53 | 206.31 | 210.01 | 31,239,246 | +3.68(+1.78%) |
Jan 15, 2021 | 207.17 | 208.13 | 205.73 | 206.33 | 32,718,956 | -0.36(-0.17%) |
Jan 14, 2021 | 209.49 | 211.00 | 206.42 | 206.69 | 30,216,252 | -3.22(-1.53%) |
Jan 13, 2021 | 207.66 | 210.32 | 207.57 | 209.91 | 20,664,496 | +1.37(+0.66%) |
Jan 12, 2021 | 210.06 | 210.65 | 206.98 | 208.54 | 23,939,504 | -2.48(-1.18%) |
Jan 11, 2021 | 211.98 | 212.40 | 210.29 | 211.03 | 23,736,712 | -2.07(-0.97%) |
Jan 08, 2021 | 212.18 | 214.02 | 210.58 | 213.09 | 23,659,394 | +1.29(+0.61%) |
Jan 07, 2021 | 207.68 | 212.82 | 207.36 | 211.80 | 28,518,528 | +5.86(+2.85%) |
Jan 06, 2021 | 205.86 | 210.06 | 205.64 | 205.94 | 36,983,108 | -5.48(-2.59%) |
Jan 05, 2021 | 210.80 | 212.03 | 209.29 | 211.42 | 24,529,600 | +0.20(+0.10%) |