Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 205.18 | 206.10 | 203.82 | 204.12 | 2,605,409 | -0.96(-0.47%) |
Mar 30, 2021 | 205.94 | 206.23 | 204.10 | 205.08 | 2,603,470 | -0.74(-0.36%) |
Mar 29, 2021 | 204.67 | 206.57 | 204.19 | 205.83 | 3,258,203 | +0.33(+0.16%) |
Mar 26, 2021 | 202.29 | 205.65 | 201.36 | 205.50 | 2,701,095 | +4.37(+2.17%) |
Mar 25, 2021 | 199.55 | 201.28 | 195.83 | 201.12 | 2,358,252 | +1.56(+0.78%) |
Mar 24, 2021 | 197.44 | 202.22 | 197.37 | 199.56 | 2,724,630 | +3.41(+1.74%) |
Mar 23, 2021 | 197.87 | 199.69 | 195.47 | 196.15 | 2,034,717 | -3.33(-1.67%) |
Mar 22, 2021 | 198.52 | 200.00 | 197.03 | 199.48 | 3,516,269 | -0.73(-0.37%) |
Mar 19, 2021 | 202.53 | 202.73 | 199.52 | 200.21 | 10,751,953 | -1.98(-0.98%) |
Mar 18, 2021 | 200.77 | 205.94 | 200.47 | 202.20 | 4,566,222 | +1.87(+0.93%) |
Mar 17, 2021 | 200.77 | 201.64 | 199.30 | 200.32 | 2,903,352 | +1.15(+0.58%) |
Mar 16, 2021 | 203.46 | 203.56 | 198.80 | 199.18 | 2,741,141 | -4.13(-2.03%) |
Mar 15, 2021 | 200.96 | 204.06 | 200.01 | 203.31 | 2,723,640 | +1.71(+0.85%) |
Mar 12, 2021 | 200.57 | 202.54 | 200.49 | 201.59 | 1,955,847 | +1.77(+0.88%) |
Mar 11, 2021 | 199.16 | 201.95 | 198.60 | 199.83 | 3,146,817 | -0.39(-0.19%) |
Mar 10, 2021 | 195.82 | 200.55 | 195.27 | 200.21 | 4,606,329 | +4.98(+2.55%) |
Mar 09, 2021 | 196.53 | 197.42 | 194.18 | 195.23 | 2,810,957 | -0.08(-0.04%) |
Mar 08, 2021 | 195.16 | 199.78 | 194.84 | 195.31 | 3,419,853 | +1.05(+0.54%) |
Mar 05, 2021 | 192.33 | 195.09 | 189.75 | 194.26 | 3,039,157 | +3.42(+1.79%) |
Mar 04, 2021 | 194.98 | 195.63 | 188.55 | 190.84 | 2,975,124 | -3.83(-1.97%) |
Mar 03, 2021 | 193.83 | 196.96 | 193.83 | 194.66 | 2,877,563 | +0.41(+0.21%) |
Mar 02, 2021 | 194.44 | 195.59 | 192.94 | 194.26 | 2,658,760 | +0.34(+0.17%) |
Mar 01, 2021 | 192.14 | 195.74 | 191.54 | 193.92 | 2,696,789 | +3.64(+1.91%) |
Feb 26, 2021 | 193.37 | 193.53 | 190.02 | 190.28 | 3,898,403 | -2.29(-1.19%) |
Feb 25, 2021 | 197.43 | 197.91 | 192.08 | 192.58 | 2,905,990 | -4.99(-2.53%) |
Feb 24, 2021 | 191.82 | 198.61 | 190.52 | 197.57 | 3,568,204 | +5.61(+2.92%) |
Feb 23, 2021 | 191.93 | 192.71 | 190.02 | 191.96 | 2,626,833 | +1.33(+0.70%) |
Feb 22, 2021 | 190.09 | 191.27 | 189.51 | 190.63 | 2,355,564 | +0.06(+0.03%) |
Feb 19, 2021 | 191.10 | 193.64 | 190.35 | 190.58 | 2,600,363 | +0.04(+0.02%) |
Feb 18, 2021 | 188.19 | 191.76 | 187.85 | 190.54 | 1,885,125 | +1.52(+0.80%) |
Feb 17, 2021 | 188.52 | 189.29 | 187.11 | 189.02 | 3,141,544 | -1.44(-0.76%) |
Feb 16, 2021 | 191.79 | 192.46 | 189.00 | 190.46 | 2,438,958 | -0.12(-0.06%) |
Feb 12, 2021 | 189.46 | 190.79 | 188.79 | 190.59 | 2,125,900 | +1.30(+0.69%) |
Feb 11, 2021 | 189.28 | 190.15 | 188.07 | 189.28 | 1,824,801 | +0.02(+0.01%) |
Feb 10, 2021 | 190.05 | 190.38 | 188.35 | 189.26 | 2,022,772 | +0.13(+0.07%) |
Feb 09, 2021 | 190.38 | 190.80 | 188.25 | 189.13 | 1,916,265 | -1.72(-0.90%) |
Feb 08, 2021 | 190.82 | 191.83 | 189.64 | 190.86 | 2,217,115 | +0.88(+0.46%) |
Feb 05, 2021 | 189.39 | 190.87 | 188.44 | 189.98 | 1,995,481 | +2.18(+1.16%) |
Feb 04, 2021 | 187.08 | 188.61 | 186.15 | 187.79 | 2,426,558 | +1.36(+0.73%) |
Feb 03, 2021 | 186.64 | 187.15 | 184.82 | 186.44 | 2,040,242 | -0.92(-0.49%) |
Feb 02, 2021 | 185.21 | 188.06 | 184.91 | 187.35 | 2,956,412 | +4.27(+2.33%) |
Feb 01, 2021 | 184.95 | 185.15 | 182.82 | 183.09 | 3,085,780 | +0.18(+0.10%) |
Jan 29, 2021 | 184.99 | 188.12 | 182.14 | 182.91 | 4,951,211 | -6.99(-3.68%) |
Jan 28, 2021 | 187.82 | 192.25 | 186.90 | 189.90 | 3,984,794 | +3.24(+1.74%) |
Jan 27, 2021 | 185.47 | 187.96 | 183.99 | 186.66 | 4,387,478 | -1.57(-0.84%) |
Jan 26, 2021 | 190.84 | 191.71 | 188.16 | 188.24 | 2,350,381 | -0.76(-0.40%) |
Jan 25, 2021 | 188.50 | 189.64 | 187.34 | 188.99 | 5,060,052 | -0.36(-0.19%) |
Jan 22, 2021 | 191.23 | 191.42 | 188.54 | 189.35 | 3,741,554 | -2.79(-1.45%) |
Jan 21, 2021 | 193.66 | 194.56 | 192.02 | 192.14 | 2,889,416 | -2.67(-1.37%) |
Jan 20, 2021 | 194.66 | 195.36 | 193.49 | 194.81 | 2,619,517 | +1.24(+0.64%) |
Jan 19, 2021 | 194.96 | 195.44 | 193.28 | 193.57 | 2,837,302 | +0.74(+0.38%) |
Jan 15, 2021 | 194.29 | 194.60 | 192.11 | 192.83 | 4,152,357 | -2.47(-1.27%) |
Jan 14, 2021 | 194.77 | 196.40 | 193.97 | 195.30 | 3,909,058 | +1.49(+0.77%) |
Jan 13, 2021 | 195.00 | 195.31 | 193.24 | 193.81 | 2,291,196 | -1.74(-0.89%) |
Jan 12, 2021 | 194.60 | 196.12 | 192.17 | 195.56 | 2,669,025 | +0.49(+0.25%) |
Jan 11, 2021 | 194.84 | 196.25 | 194.57 | 195.07 | 3,139,139 | -1.56(-0.79%) |
Jan 08, 2021 | 199.23 | 199.79 | 194.42 | 196.63 | 3,502,292 | -2.42(-1.21%) |
Jan 07, 2021 | 199.31 | 200.36 | 197.35 | 199.05 | 2,197,445 | +0.33(+0.17%) |
Jan 06, 2021 | 196.09 | 200.33 | 195.88 | 198.72 | 2,935,070 | +3.56(+1.82%) |
Jan 05, 2021 | 193.78 | 196.78 | 193.78 | 195.16 | 2,320,040 | +0.48(+0.25%) |