Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 210.70 | 213.81 | 210.66 | 212.40 | 36,173,576 | +2.82(+1.34%) |
Mar 30, 2021 | 206.11 | 210.23 | 204.91 | 209.59 | 37,614,292 | +3.47(+1.68%) |
Mar 29, 2021 | 210.55 | 212.40 | 205.81 | 206.12 | 39,600,596 | -5.97(-2.81%) |
Mar 26, 2021 | 210.50 | 212.15 | 207.62 | 212.09 | 35,837,008 | +3.80(+1.82%) |
Mar 25, 2021 | 201.25 | 209.12 | 199.99 | 208.29 | 61,594,060 | +4.82(+2.37%) |
Mar 24, 2021 | 210.97 | 212.38 | 203.47 | 203.47 | 49,226,940 | -4.82(-2.31%) |
Mar 23, 2021 | 214.14 | 214.81 | 207.29 | 208.28 | 45,327,676 | -7.84(-3.63%) |
Mar 22, 2021 | 218.47 | 218.88 | 215.04 | 216.12 | 27,216,366 | -1.64(-0.75%) |
Mar 19, 2021 | 215.49 | 219.36 | 213.93 | 217.76 | 42,577,360 | +1.63(+0.75%) |
Mar 18, 2021 | 221.47 | 223.51 | 215.53 | 216.13 | 37,176,364 | -6.78(-3.04%) |
Mar 17, 2021 | 219.71 | 223.41 | 218.17 | 222.92 | 30,633,550 | +1.74(+0.79%) |
Mar 16, 2021 | 224.56 | 224.62 | 219.85 | 221.18 | 25,674,728 | -3.76(-1.67%) |
Mar 15, 2021 | 223.90 | 225.05 | 222.53 | 224.94 | 22,432,998 | +0.80(+0.36%) |
Mar 12, 2021 | 222.61 | 224.68 | 222.01 | 224.14 | 24,732,232 | +1.31(+0.59%) |
Mar 11, 2021 | 220.27 | 222.89 | 219.54 | 222.83 | 26,276,734 | +4.80(+2.20%) |
Mar 10, 2021 | 216.48 | 219.71 | 216.09 | 218.03 | 38,290,688 | +3.72(+1.74%) |
Mar 09, 2021 | 213.42 | 215.89 | 211.99 | 214.31 | 33,569,480 | +4.41(+2.10%) |
Mar 08, 2021 | 210.49 | 213.28 | 208.87 | 209.90 | 42,296,460 | +0.99(+0.47%) |
Mar 05, 2021 | 208.12 | 209.33 | 198.83 | 208.91 | 55,446,364 | +4.34(+2.12%) |
Mar 04, 2021 | 209.67 | 211.76 | 200.96 | 204.57 | 61,439,300 | -5.88(-2.79%) |
Mar 03, 2021 | 213.43 | 215.19 | 210.35 | 210.45 | 34,719,280 | -2.30(-1.08%) |
Mar 02, 2021 | 216.66 | 216.82 | 212.59 | 212.75 | 27,970,818 | -4.17(-1.92%) |
Mar 01, 2021 | 214.44 | 217.54 | 213.93 | 216.93 | 27,234,690 | +7.45(+3.55%) |
Feb 26, 2021 | 210.63 | 213.24 | 206.12 | 209.48 | 49,745,844 | -0.29(-0.14%) |
Feb 25, 2021 | 217.62 | 218.39 | 209.19 | 209.77 | 51,929,916 | -8.05(-3.70%) |
Feb 24, 2021 | 213.62 | 218.25 | 212.74 | 217.82 | 28,679,156 | +5.03(+2.36%) |
Feb 23, 2021 | 212.03 | 213.96 | 206.84 | 212.79 | 40,232,932 | -1.89(-0.88%) |
Feb 22, 2021 | 214.47 | 217.23 | 213.96 | 214.68 | 24,185,358 | -1.40(-0.65%) |
Feb 19, 2021 | 213.46 | 217.15 | 213.19 | 216.08 | 32,554,554 | +4.41(+2.09%) |
Feb 18, 2021 | 213.35 | 213.89 | 210.51 | 211.67 | 25,486,362 | -3.33(-1.55%) |
Feb 17, 2021 | 214.57 | 215.65 | 212.03 | 215.00 | 26,137,816 | -1.70(-0.78%) |
Feb 16, 2021 | 220.19 | 220.34 | 215.70 | 216.70 | 23,918,660 | -1.37(-0.63%) |
Feb 12, 2021 | 216.79 | 218.53 | 215.56 | 218.07 | 18,175,072 | +0.61(+0.28%) |
Feb 11, 2021 | 218.91 | 219.74 | 214.38 | 217.46 | 26,878,178 | -0.25(-0.11%) |
Feb 10, 2021 | 220.62 | 221.01 | 215.85 | 217.71 | 29,053,444 | -1.44(-0.66%) |
Feb 09, 2021 | 217.94 | 220.34 | 217.16 | 219.15 | 20,302,182 | +1.03(+0.47%) |
Feb 08, 2021 | 214.74 | 218.14 | 214.37 | 218.12 | 21,656,632 | +5.43(+2.55%) |
Feb 05, 2021 | 212.01 | 212.87 | 209.92 | 212.69 | 24,322,254 | +2.91(+1.39%) |
Feb 04, 2021 | 206.39 | 209.98 | 206.38 | 209.78 | 26,442,494 | +4.19(+2.04%) |
Feb 03, 2021 | 205.06 | 206.06 | 203.03 | 205.59 | 24,881,188 | +0.61(+0.30%) |
Feb 02, 2021 | 204.53 | 205.39 | 202.36 | 204.97 | 23,677,376 | +2.88(+1.42%) |
Feb 01, 2021 | 199.75 | 203.01 | 197.44 | 202.09 | 27,392,164 | +4.85(+2.46%) |
Jan 29, 2021 | 201.25 | 202.46 | 196.56 | 197.25 | 42,302,548 | -3.03(-1.51%) |
Jan 28, 2021 | 202.31 | 203.78 | 199.23 | 200.28 | 33,500,354 | -0.64(-0.32%) |
Jan 27, 2021 | 201.03 | 204.38 | 198.91 | 200.92 | 47,556,864 | -3.75(-1.83%) |
Jan 26, 2021 | 207.55 | 207.93 | 204.17 | 204.67 | 24,734,806 | -1.43(-0.69%) |
Jan 25, 2021 | 206.24 | 209.10 | 203.04 | 206.10 | 35,361,304 | -0.20(-0.10%) |
Jan 22, 2021 | 201.98 | 206.62 | 201.08 | 206.31 | 25,845,344 | +2.37(+1.16%) |
Jan 21, 2021 | 206.28 | 206.45 | 203.38 | 203.94 | 22,065,948 | -1.78(-0.87%) |
Jan 20, 2021 | 205.69 | 207.25 | 204.45 | 205.72 | 26,392,670 | +0.90(+0.44%) |
Jan 19, 2021 | 204.71 | 204.97 | 203.16 | 204.82 | 20,475,780 | +2.59(+1.28%) |
Jan 15, 2021 | 202.28 | 205.30 | 199.84 | 202.23 | 42,773,076 | -3.06(-1.49%) |
Jan 14, 2021 | 202.70 | 206.31 | 202.59 | 205.29 | 35,235,220 | +4.02(+2.00%) |
Jan 13, 2021 | 202.88 | 203.17 | 200.73 | 201.27 | 23,675,382 | -1.45(-0.71%) |
Jan 12, 2021 | 200.09 | 202.84 | 200.06 | 202.72 | 25,899,624 | +3.57(+1.79%) |
Jan 11, 2021 | 196.80 | 199.70 | 196.55 | 199.15 | 21,827,784 | -0.17(-0.09%) |
Jan 08, 2021 | 200.85 | 201.29 | 196.38 | 199.32 | 30,239,748 | -0.43(-0.22%) |
Jan 07, 2021 | 197.39 | 200.09 | 197.38 | 199.75 | 24,996,840 | +3.49(+1.78%) |
Jan 06, 2021 | 191.41 | 198.42 | 191.11 | 196.26 | 55,109,252 | +7.71(+4.09%) |
Jan 05, 2021 | 185.28 | 189.63 | 185.26 | 188.54 | 28,527,632 | +2.87(+1.55%) |