Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 224.82 | 225.47 | 223.13 | 224.44 | 3,959,798 | -0.85(-0.38%) |
Mar 30, 2021 | 228.38 | 229.13 | 224.46 | 225.28 | 2,193,916 | -4.70(-2.04%) |
Mar 29, 2021 | 226.89 | 231.46 | 226.82 | 229.99 | 2,758,336 | +1.90(+0.83%) |
Mar 26, 2021 | 221.88 | 228.47 | 221.49 | 228.09 | 2,925,472 | +5.96(+2.68%) |
Mar 25, 2021 | 222.84 | 223.29 | 220.98 | 222.13 | 3,001,620 | +0.70(+0.32%) |
Mar 24, 2021 | 221.00 | 223.16 | 219.94 | 221.42 | 2,480,539 | +0.39(+0.18%) |
Mar 23, 2021 | 225.50 | 225.51 | 220.91 | 221.04 | 2,887,647 | -4.19(-1.86%) |
Mar 22, 2021 | 218.62 | 225.30 | 218.62 | 225.23 | 2,283,192 | +3.38(+1.52%) |
Mar 19, 2021 | 221.67 | 223.16 | 217.96 | 221.85 | 13,957,105 | +1.37(+0.62%) |
Mar 18, 2021 | 216.94 | 222.93 | 216.94 | 220.48 | 3,395,796 | +0.13(+0.06%) |
Mar 17, 2021 | 216.77 | 221.81 | 215.79 | 220.34 | 3,609,074 | +3.56(+1.64%) |
Mar 16, 2021 | 214.79 | 218.31 | 213.44 | 216.78 | 3,753,920 | +3.93(+1.85%) |
Mar 15, 2021 | 207.47 | 213.03 | 207.29 | 212.85 | 3,227,144 | +5.05(+2.43%) |
Mar 12, 2021 | 207.69 | 208.16 | 206.29 | 207.79 | 1,942,924 | -0.73(-0.35%) |
Mar 11, 2021 | 208.06 | 211.04 | 206.37 | 208.53 | 2,487,686 | +1.09(+0.53%) |
Mar 10, 2021 | 208.25 | 210.62 | 206.59 | 207.43 | 2,560,651 | +0.88(+0.42%) |
Mar 09, 2021 | 207.47 | 210.28 | 206.37 | 206.56 | 3,388,792 | +1.06(+0.52%) |
Mar 08, 2021 | 205.74 | 209.45 | 204.49 | 205.49 | 3,437,792 | +0.07(+0.04%) |
Mar 05, 2021 | 200.66 | 205.80 | 199.76 | 205.42 | 3,349,399 | +5.25(+2.62%) |
Mar 04, 2021 | 205.50 | 205.55 | 198.68 | 200.17 | 3,963,735 | -1.83(-0.91%) |
Mar 03, 2021 | 201.62 | 203.58 | 199.63 | 202.00 | 2,894,121 | -1.58(-0.78%) |
Mar 02, 2021 | 204.76 | 205.57 | 203.21 | 203.58 | 2,668,977 | -1.22(-0.59%) |
Mar 01, 2021 | 203.87 | 205.60 | 203.17 | 204.80 | 2,414,681 | +1.91(+0.94%) |
Feb 26, 2021 | 207.75 | 207.75 | 201.71 | 202.89 | 3,828,534 | -2.35(-1.14%) |
Feb 25, 2021 | 207.46 | 207.92 | 204.67 | 205.23 | 3,066,981 | -2.23(-1.07%) |
Feb 24, 2021 | 207.35 | 208.18 | 205.40 | 207.46 | 2,982,285 | -2.23(-1.06%) |
Feb 23, 2021 | 209.86 | 214.69 | 208.34 | 209.69 | 3,235,800 | +0.89(+0.43%) |
Feb 22, 2021 | 207.77 | 210.90 | 207.58 | 208.80 | 2,588,352 | -0.20(-0.09%) |
Feb 19, 2021 | 209.28 | 210.31 | 208.24 | 208.99 | 2,739,893 | -0.76(-0.36%) |
Feb 18, 2021 | 212.37 | 212.37 | 209.54 | 209.75 | 2,156,553 | -2.78(-1.31%) |
Feb 17, 2021 | 209.57 | 212.74 | 208.59 | 212.53 | 1,746,442 | +2.50(+1.19%) |
Feb 16, 2021 | 213.13 | 214.41 | 209.75 | 210.03 | 2,236,788 | -3.94(-1.84%) |
Feb 12, 2021 | 212.02 | 214.10 | 210.61 | 213.97 | 1,618,881 | +3.55(+1.68%) |
Feb 11, 2021 | 213.65 | 214.09 | 209.49 | 210.43 | 1,824,974 | -1.49(-0.70%) |
Feb 10, 2021 | 211.86 | 213.54 | 210.35 | 211.91 | 3,334,589 | +1.61(+0.77%) |
Feb 09, 2021 | 210.87 | 211.21 | 208.65 | 210.31 | 2,246,633 | -0.82(-0.39%) |
Feb 08, 2021 | 211.50 | 212.95 | 209.59 | 211.12 | 2,541,071 | +1.11(+0.53%) |
Feb 05, 2021 | 211.78 | 212.29 | 209.18 | 210.01 | 2,725,165 | -0.80(-0.38%) |
Feb 04, 2021 | 209.98 | 211.37 | 207.72 | 210.81 | 3,172,935 | +0.12(+0.06%) |
Feb 03, 2021 | 205.78 | 213.17 | 205.63 | 210.69 | 5,039,817 | -3.03(-1.42%) |
Feb 02, 2021 | 213.28 | 215.02 | 210.44 | 213.72 | 2,749,002 | +0.05(+0.03%) |
Feb 01, 2021 | 217.10 | 218.15 | 212.91 | 213.66 | 2,445,290 | -0.89(-0.41%) |
Jan 29, 2021 | 218.34 | 219.03 | 213.50 | 214.55 | 4,268,015 | -5.62(-2.55%) |
Jan 28, 2021 | 224.37 | 245.89 | 216.35 | 220.17 | 5,855,929 | -2.94(-1.32%) |
Jan 27, 2021 | 228.22 | 230.56 | 222.45 | 223.11 | 3,642,819 | -6.70(-2.92%) |
Jan 26, 2021 | 228.03 | 230.23 | 226.49 | 229.81 | 2,260,558 | +1.33(+0.58%) |
Jan 25, 2021 | 223.99 | 228.49 | 223.81 | 228.48 | 2,060,010 | +3.20(+1.42%) |
Jan 22, 2021 | 224.18 | 226.82 | 222.67 | 225.28 | 2,100,306 | +1.31(+0.58%) |
Jan 21, 2021 | 223.95 | 224.60 | 221.74 | 223.97 | 2,493,427 | -0.29(-0.13%) |
Jan 20, 2021 | 219.88 | 225.15 | 218.72 | 224.27 | 3,114,800 | +3.63(+1.65%) |
Jan 19, 2021 | 219.06 | 221.28 | 218.95 | 220.63 | 2,444,522 | +2.47(+1.13%) |
Jan 15, 2021 | 214.33 | 219.36 | 213.30 | 218.16 | 3,212,855 | +3.40(+1.59%) |
Jan 14, 2021 | 210.17 | 216.38 | 209.44 | 214.76 | 2,918,930 | +3.48(+1.65%) |
Jan 13, 2021 | 209.72 | 211.95 | 209.03 | 211.28 | 1,589,179 | +1.02(+0.49%) |
Jan 12, 2021 | 210.72 | 212.20 | 209.15 | 210.25 | 1,993,419 | -0.87(-0.41%) |
Jan 11, 2021 | 213.28 | 213.59 | 208.33 | 211.12 | 2,926,196 | -0.82(-0.39%) |
Jan 08, 2021 | 209.31 | 212.27 | 208.93 | 211.94 | 2,825,876 | +3.97(+1.91%) |
Jan 07, 2021 | 206.05 | 209.17 | 205.69 | 207.97 | 2,979,465 | +0.68(+0.33%) |
Jan 06, 2021 | 199.95 | 207.53 | 199.95 | 207.28 | 4,225,160 | +4.88(+2.41%) |
Jan 05, 2021 | 201.68 | 203.42 | 199.38 | 202.41 | 2,806,449 | +0.98(+0.49%) |