Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 177.39 | 178.49 | 176.51 | 176.70 | 1,134,158 | -0.39(-0.22%) |
Mar 30, 2021 | 176.17 | 177.37 | 174.86 | 177.09 | 2,053,179 | +0.80(+0.45%) |
Mar 29, 2021 | 173.12 | 177.48 | 172.81 | 176.29 | 1,208,599 | +2.00(+1.15%) |
Mar 26, 2021 | 169.21 | 174.39 | 168.76 | 174.29 | 1,066,100 | +4.50(+2.65%) |
Mar 25, 2021 | 169.49 | 170.49 | 167.11 | 169.79 | 806,187 | -0.47(-0.28%) |
Mar 24, 2021 | 174.49 | 174.49 | 169.33 | 170.26 | 1,126,474 | -3.59(-2.06%) |
Mar 23, 2021 | 172.33 | 177.08 | 171.56 | 173.85 | 1,622,670 | +1.97(+1.15%) |
Mar 22, 2021 | 171.29 | 173.40 | 170.87 | 171.88 | 1,127,453 | +2.14(+1.26%) |
Mar 19, 2021 | 169.17 | 171.49 | 168.07 | 169.74 | 1,804,500 | +2.52(+1.51%) |
Mar 18, 2021 | 167.89 | 170.42 | 166.56 | 167.22 | 2,266,367 | -1.69(-1.00%) |
Mar 17, 2021 | 171.45 | 171.81 | 165.50 | 168.91 | 1,611,643 | -4.10(-2.37%) |
Mar 16, 2021 | 172.00 | 174.52 | 169.75 | 173.01 | 1,716,604 | +3.84(+2.27%) |
Mar 15, 2021 | 171.77 | 171.77 | 167.92 | 169.17 | 827,811 | -1.08(-0.63%) |
Mar 12, 2021 | 169.14 | 170.64 | 166.39 | 170.25 | 642,100 | -0.36(-0.21%) |
Mar 11, 2021 | 168.94 | 171.52 | 167.79 | 170.61 | 1,021,809 | +5.79(+3.51%) |
Mar 10, 2021 | 170.76 | 171.40 | 163.00 | 164.82 | 1,193,889 | -3.75(-2.22%) |
Mar 09, 2021 | 169.00 | 169.90 | 166.67 | 168.57 | 1,972,298 | +6.95(+4.30%) |
Mar 08, 2021 | 170.18 | 171.21 | 161.33 | 161.62 | 2,608,075 | -9.19(-5.38%) |
Mar 05, 2021 | 173.28 | 173.84 | 168.34 | 170.81 | 2,226,700 | -3.22(-1.85%) |
Mar 04, 2021 | 178.98 | 180.72 | 170.28 | 174.03 | 1,623,475 | -6.12(-3.40%) |
Mar 03, 2021 | 188.20 | 188.20 | 179.11 | 180.15 | 1,176,970 | -8.02(-4.26%) |
Mar 02, 2021 | 188.45 | 190.81 | 186.31 | 188.17 | 1,086,885 | +0.72(+0.38%) |
Mar 01, 2021 | 186.00 | 188.20 | 185.17 | 187.45 | 671,283 | +2.99(+1.62%) |
Feb 26, 2021 | 186.82 | 186.99 | 182.38 | 184.46 | 1,476,400 | -0.22(-0.12%) |
Feb 25, 2021 | 186.39 | 188.50 | 181.93 | 184.68 | 1,217,409 | -2.31(-1.24%) |
Feb 24, 2021 | 184.80 | 187.43 | 182.38 | 186.99 | 1,218,899 | +1.04(+0.56%) |
Feb 23, 2021 | 184.66 | 187.14 | 181.11 | 185.95 | 2,062,421 | -3.90(-2.05%) |
Feb 22, 2021 | 191.62 | 195.40 | 189.52 | 189.85 | 1,704,720 | -5.01(-2.57%) |
Feb 19, 2021 | 197.95 | 198.12 | 193.77 | 194.86 | 1,087,800 | -1.37(-0.70%) |
Feb 18, 2021 | 192.64 | 196.76 | 192.56 | 196.23 | 808,667 | +0.30(+0.15%) |
Feb 17, 2021 | 194.63 | 196.17 | 191.10 | 195.93 | 1,067,621 | +0.14(+0.07%) |
Feb 16, 2021 | 200.12 | 201.00 | 194.45 | 195.79 | 1,532,460 | -4.07(-2.04%) |
Feb 12, 2021 | 196.50 | 200.28 | 194.72 | 199.86 | 1,264,800 | +2.74(+1.39%) |
Feb 11, 2021 | 201.69 | 201.73 | 196.00 | 197.12 | 1,442,319 | -2.70(-1.35%) |
Feb 10, 2021 | 202.51 | 203.75 | 198.50 | 199.82 | 2,597,440 | -0.49(-0.24%) |
Feb 09, 2021 | 202.69 | 203.86 | 197.65 | 200.31 | 5,824,015 | -13.03(-6.11%) |
Feb 08, 2021 | 210.48 | 214.91 | 209.43 | 213.34 | 2,971,378 | +5.85(+2.82%) |
Feb 05, 2021 | 206.27 | 211.40 | 205.61 | 207.49 | 1,586,600 | +6.00(+2.98%) |
Feb 04, 2021 | 202.71 | 205.56 | 200.75 | 201.49 | 812,679 | -0.91(-0.45%) |
Feb 03, 2021 | 207.55 | 207.67 | 201.79 | 202.40 | 866,951 | -4.71(-2.27%) |
Feb 02, 2021 | 203.54 | 208.15 | 201.31 | 207.11 | 1,121,796 | +6.17(+3.07%) |
Feb 01, 2021 | 201.79 | 203.91 | 198.95 | 200.94 | 1,067,926 | +0.49(+0.24%) |
Jan 29, 2021 | 199.47 | 204.24 | 198.61 | 200.45 | 1,000,100 | +0.15(+0.07%) |
Jan 28, 2021 | 195.48 | 203.00 | 195.48 | 200.30 | 1,160,763 | +4.92(+2.52%) |
Jan 27, 2021 | 199.54 | 201.07 | 193.75 | 195.38 | 1,284,869 | -4.40(-2.20%) |
Jan 26, 2021 | 203.77 | 204.08 | 199.29 | 199.78 | 856,046 | -4.21(-2.06%) |
Jan 25, 2021 | 207.77 | 208.71 | 201.67 | 203.99 | 787,403 | -0.67(-0.33%) |
Jan 22, 2021 | 204.92 | 206.70 | 202.79 | 204.66 | 906,500 | -0.90(-0.44%) |
Jan 21, 2021 | 207.43 | 208.72 | 203.42 | 205.56 | 890,008 | -1.49(-0.72%) |
Jan 20, 2021 | 201.03 | 207.37 | 199.84 | 207.05 | 1,727,075 | +8.32(+4.19%) |
Jan 19, 2021 | 195.85 | 200.03 | 195.25 | 198.73 | 1,678,884 | +2.45(+1.25%) |
Jan 15, 2021 | 195.70 | 197.95 | 191.81 | 196.28 | 1,688,200 | +0.81(+0.41%) |
Jan 14, 2021 | 199.16 | 201.35 | 194.53 | 195.47 | 1,407,833 | -4.03(-2.02%) |
Jan 13, 2021 | 198.45 | 202.39 | 197.00 | 199.50 | 1,281,389 | +0.35(+0.18%) |
Jan 12, 2021 | 206.82 | 207.13 | 198.86 | 199.15 | 1,596,661 | -7.39(-3.58%) |
Jan 11, 2021 | 208.48 | 209.13 | 206.08 | 206.54 | 839,833 | -3.89(-1.85%) |
Jan 08, 2021 | 209.07 | 211.44 | 207.63 | 210.43 | 899,700 | +2.42(+1.16%) |
Jan 07, 2021 | 204.39 | 208.61 | 203.20 | 208.01 | 944,249 | +6.48(+3.22%) |
Jan 06, 2021 | 202.45 | 206.64 | 199.90 | 201.53 | 1,140,434 | -3.21(-1.57%) |
Jan 05, 2021 | 202.11 | 205.08 | 200.12 | 204.74 | 877,959 | +2.89(+1.43%) |