Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 204.22 | 205.13 | 202.87 | 203.17 | 2,617,650 | -0.95(-0.47%) |
Mar 30, 2021 | 204.98 | 205.27 | 203.15 | 204.12 | 2,615,703 | -0.74(-0.36%) |
Mar 29, 2021 | 203.71 | 205.60 | 203.24 | 204.86 | 3,273,511 | +0.33(+0.16%) |
Mar 26, 2021 | 201.34 | 204.69 | 200.42 | 204.54 | 2,713,786 | +4.35(+2.17%) |
Mar 25, 2021 | 198.62 | 200.34 | 194.91 | 200.18 | 2,369,332 | +1.55(+0.78%) |
Mar 24, 2021 | 196.51 | 201.28 | 196.45 | 198.63 | 2,737,432 | +3.40(+1.74%) |
Mar 23, 2021 | 196.94 | 198.75 | 194.56 | 195.23 | 2,044,277 | -3.31(-1.67%) |
Mar 22, 2021 | 197.59 | 199.06 | 196.11 | 198.55 | 3,532,790 | -0.73(-0.37%) |
Mar 19, 2021 | 201.58 | 201.78 | 198.58 | 199.28 | 10,802,471 | -1.97(-0.98%) |
Mar 18, 2021 | 199.83 | 204.98 | 199.53 | 201.25 | 4,587,676 | +1.86(+0.93%) |
Mar 17, 2021 | 199.83 | 200.70 | 198.37 | 199.39 | 2,916,994 | +1.14(+0.58%) |
Mar 16, 2021 | 202.50 | 202.61 | 197.87 | 198.25 | 2,754,020 | -4.11(-2.03%) |
Mar 15, 2021 | 200.02 | 203.10 | 199.08 | 202.35 | 2,736,437 | +1.70(+0.85%) |
Mar 12, 2021 | 199.63 | 201.60 | 199.55 | 200.65 | 1,965,037 | +1.76(+0.88%) |
Mar 11, 2021 | 198.23 | 201.01 | 197.68 | 198.89 | 3,161,602 | -0.38(-0.19%) |
Mar 10, 2021 | 194.91 | 199.61 | 194.35 | 199.28 | 4,627,972 | +4.96(+2.55%) |
Mar 09, 2021 | 195.61 | 196.50 | 193.27 | 194.31 | 2,824,164 | -0.08(-0.04%) |
Mar 08, 2021 | 194.25 | 198.84 | 193.93 | 194.40 | 3,435,921 | +1.05(+0.54%) |
Mar 05, 2021 | 191.43 | 194.18 | 188.86 | 193.35 | 3,053,436 | +3.41(+1.79%) |
Mar 04, 2021 | 194.07 | 194.72 | 187.67 | 189.94 | 2,989,102 | -3.81(-1.97%) |
Mar 03, 2021 | 192.92 | 196.04 | 192.92 | 193.75 | 2,891,083 | +0.40(+0.21%) |
Mar 02, 2021 | 193.53 | 194.67 | 192.04 | 193.35 | 2,671,252 | +0.34(+0.17%) |
Mar 01, 2021 | 191.25 | 194.82 | 190.65 | 193.01 | 2,709,460 | +3.62(+1.91%) |
Feb 26, 2021 | 192.46 | 192.62 | 189.13 | 189.39 | 3,916,719 | -2.28(-1.19%) |
Feb 25, 2021 | 196.50 | 196.98 | 191.18 | 191.68 | 2,919,643 | -4.97(-2.53%) |
Feb 24, 2021 | 190.92 | 197.68 | 189.63 | 196.65 | 3,584,969 | +5.58(+2.92%) |
Feb 23, 2021 | 191.04 | 191.81 | 189.13 | 191.06 | 2,639,176 | +1.32(+0.70%) |
Feb 22, 2021 | 189.20 | 190.37 | 188.62 | 189.74 | 2,366,631 | +0.06(+0.03%) |
Feb 19, 2021 | 190.21 | 192.73 | 189.46 | 189.69 | 2,612,581 | +0.04(+0.02%) |
Feb 18, 2021 | 187.31 | 190.86 | 186.97 | 189.65 | 1,893,982 | +1.51(+0.80%) |
Feb 17, 2021 | 187.63 | 188.41 | 186.24 | 188.14 | 3,156,305 | -1.44(-0.76%) |
Feb 16, 2021 | 190.90 | 191.56 | 188.12 | 189.57 | 2,450,417 | -0.12(-0.06%) |
Feb 12, 2021 | 188.58 | 189.90 | 187.91 | 189.69 | 2,135,888 | +1.29(+0.69%) |
Feb 11, 2021 | 188.40 | 189.26 | 187.19 | 188.40 | 1,833,375 | +0.02(+0.01%) |
Feb 10, 2021 | 189.16 | 189.49 | 187.47 | 188.38 | 2,032,276 | +0.13(+0.07%) |
Feb 09, 2021 | 189.49 | 189.91 | 187.37 | 188.25 | 1,925,269 | -1.71(-0.90%) |
Feb 08, 2021 | 189.93 | 190.93 | 188.75 | 189.96 | 2,227,532 | +0.88(+0.46%) |
Feb 05, 2021 | 188.50 | 189.97 | 187.56 | 189.09 | 2,004,857 | +2.17(+1.16%) |
Feb 04, 2021 | 186.21 | 187.73 | 185.28 | 186.92 | 2,437,959 | +1.35(+0.73%) |
Feb 03, 2021 | 185.77 | 186.27 | 183.95 | 185.57 | 2,049,828 | -0.91(-0.49%) |
Feb 02, 2021 | 184.34 | 187.18 | 184.05 | 186.48 | 2,970,302 | +4.25(+2.33%) |
Feb 01, 2021 | 184.08 | 184.28 | 181.97 | 182.23 | 3,100,279 | +0.18(+0.10%) |
Jan 29, 2021 | 184.12 | 187.24 | 181.29 | 182.05 | 4,974,475 | -6.96(-3.68%) |
Jan 28, 2021 | 186.94 | 191.35 | 186.02 | 189.01 | 4,003,516 | +3.22(+1.74%) |
Jan 27, 2021 | 184.61 | 187.08 | 183.13 | 185.79 | 4,408,092 | -1.56(-0.84%) |
Jan 26, 2021 | 189.95 | 190.81 | 187.28 | 187.35 | 2,361,424 | -0.76(-0.40%) |
Jan 25, 2021 | 187.62 | 188.75 | 186.46 | 188.11 | 5,083,827 | -0.35(-0.19%) |
Jan 22, 2021 | 190.34 | 190.52 | 187.66 | 188.46 | 3,759,133 | -2.78(-1.45%) |
Jan 21, 2021 | 192.76 | 193.65 | 191.12 | 191.24 | 2,902,992 | -2.66(-1.37%) |
Jan 20, 2021 | 193.75 | 194.45 | 192.58 | 193.90 | 2,631,825 | +1.23(+0.64%) |
Jan 19, 2021 | 194.05 | 194.53 | 192.38 | 192.67 | 2,850,633 | +0.74(+0.38%) |
Jan 15, 2021 | 193.38 | 193.69 | 191.21 | 191.93 | 4,171,866 | -2.46(-1.27%) |
Jan 14, 2021 | 193.86 | 195.48 | 193.06 | 194.39 | 3,927,425 | +1.48(+0.77%) |
Jan 13, 2021 | 194.08 | 194.40 | 192.33 | 192.91 | 2,301,961 | -1.73(-0.89%) |
Jan 12, 2021 | 193.69 | 195.20 | 191.27 | 194.64 | 2,681,565 | +0.48(+0.25%) |
Jan 11, 2021 | 193.93 | 195.33 | 193.66 | 194.16 | 3,153,888 | -1.56(-0.80%) |
Jan 08, 2021 | 198.29 | 198.86 | 193.51 | 195.71 | 3,518,748 | -2.40(-1.21%) |
Jan 07, 2021 | 198.38 | 199.42 | 196.43 | 198.12 | 2,207,770 | +0.33(+0.16%) |
Jan 06, 2021 | 195.17 | 199.39 | 194.97 | 197.79 | 2,948,861 | +3.54(+1.82%) |
Jan 05, 2021 | 192.87 | 195.86 | 192.87 | 194.25 | 2,330,940 | +0.47(+0.25%) |