Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 206.84 | 208.20 | 205.02 | 206.18 | 3,470,679 | -0.67(-0.33%) |
Mar 30, 2021 | 206.97 | 208.99 | 206.30 | 206.85 | 2,781,357 | -1.73(-0.83%) |
Mar 29, 2021 | 208.41 | 209.49 | 206.02 | 208.58 | 2,436,565 | +0.06(+0.03%) |
Mar 26, 2021 | 203.14 | 208.80 | 202.75 | 208.53 | 3,906,015 | +6.39(+3.16%) |
Mar 25, 2021 | 198.81 | 202.55 | 198.14 | 202.14 | 2,874,498 | +2.98(+1.50%) |
Mar 24, 2021 | 194.57 | 201.87 | 194.57 | 199.15 | 3,467,968 | +4.54(+2.33%) |
Mar 23, 2021 | 193.88 | 196.93 | 193.17 | 194.62 | 3,913,066 | +1.67(+0.86%) |
Mar 22, 2021 | 196.51 | 197.38 | 191.56 | 192.95 | 6,264,523 | -4.24(-2.15%) |
Mar 19, 2021 | 201.52 | 201.61 | 195.70 | 197.19 | 7,488,650 | -4.27(-2.12%) |
Mar 18, 2021 | 197.79 | 203.65 | 197.79 | 201.45 | 3,064,506 | +2.86(+1.44%) |
Mar 17, 2021 | 197.78 | 200.40 | 196.28 | 198.59 | 2,987,553 | +0.56(+0.28%) |
Mar 16, 2021 | 199.36 | 199.41 | 195.42 | 198.03 | 2,978,381 | -0.91(-0.46%) |
Mar 15, 2021 | 200.42 | 201.01 | 196.40 | 198.94 | 3,080,007 | -1.33(-0.66%) |
Mar 12, 2021 | 201.92 | 203.46 | 200.11 | 200.27 | 2,481,321 | -0.40(-0.20%) |
Mar 11, 2021 | 200.95 | 202.56 | 199.41 | 200.67 | 2,751,103 | +1.31(+0.66%) |
Mar 10, 2021 | 198.57 | 201.29 | 197.73 | 199.36 | 2,955,463 | +1.33(+0.67%) |
Mar 09, 2021 | 198.36 | 201.09 | 197.59 | 198.03 | 3,008,037 | +0.76(+0.38%) |
Mar 08, 2021 | 196.97 | 201.75 | 196.60 | 197.27 | 3,279,885 | +1.10(+0.56%) |
Mar 05, 2021 | 189.89 | 196.58 | 187.68 | 196.17 | 3,407,206 | +8.07(+4.29%) |
Mar 04, 2021 | 192.68 | 193.35 | 185.77 | 188.10 | 3,427,924 | -4.82(-2.50%) |
Mar 03, 2021 | 195.81 | 196.28 | 192.69 | 192.91 | 2,466,618 | -2.87(-1.47%) |
Mar 02, 2021 | 196.02 | 197.04 | 193.94 | 195.78 | 2,474,146 | +0.11(+0.06%) |
Mar 01, 2021 | 195.11 | 197.94 | 194.35 | 195.67 | 4,402,470 | +3.01(+1.56%) |
Feb 26, 2021 | 196.64 | 196.64 | 192.56 | 192.66 | 3,963,849 | -2.53(-1.30%) |
Feb 25, 2021 | 196.23 | 197.27 | 194.48 | 195.20 | 4,436,712 | -1.41(-0.72%) |
Feb 24, 2021 | 192.14 | 198.28 | 191.32 | 196.61 | 2,529,364 | +3.90(+2.02%) |
Feb 23, 2021 | 192.76 | 193.75 | 190.58 | 192.71 | 2,875,500 | +0.12(+0.06%) |
Feb 22, 2021 | 192.88 | 195.88 | 192.45 | 192.59 | 2,981,179 | -2.08(-1.07%) |
Feb 19, 2021 | 193.71 | 196.99 | 193.58 | 194.66 | 3,351,620 | +1.86(+0.97%) |
Feb 18, 2021 | 194.81 | 195.34 | 190.10 | 192.80 | 3,825,153 | -3.88(-1.97%) |
Feb 17, 2021 | 198.56 | 199.15 | 195.36 | 196.68 | 3,472,039 | -2.57(-1.29%) |
Feb 16, 2021 | 198.90 | 200.58 | 195.97 | 199.25 | 3,153,480 | +0.77(+0.39%) |
Feb 12, 2021 | 192.01 | 198.98 | 192.01 | 198.48 | 3,563,835 | +5.52(+2.86%) |
Feb 11, 2021 | 190.98 | 193.55 | 190.28 | 192.96 | 2,854,585 | +3.47(+1.83%) |
Feb 10, 2021 | 191.75 | 191.99 | 188.74 | 189.49 | 1,896,821 | -1.07(-0.56%) |
Feb 09, 2021 | 190.36 | 191.44 | 188.58 | 190.56 | 1,639,531 | +0.49(+0.26%) |
Feb 08, 2021 | 191.16 | 191.16 | 188.20 | 190.06 | 2,142,931 | -0.07(-0.04%) |
Feb 05, 2021 | 192.32 | 193.38 | 189.82 | 190.14 | 2,251,990 | -0.23(-0.12%) |
Feb 04, 2021 | 190.68 | 192.42 | 189.37 | 190.37 | 2,740,891 | +0.08(+0.04%) |
Feb 03, 2021 | 191.01 | 191.73 | 189.81 | 190.29 | 1,859,632 | -1.46(-0.76%) |
Feb 02, 2021 | 186.73 | 192.87 | 186.26 | 191.75 | 3,988,804 | +6.82(+3.69%) |
Feb 01, 2021 | 185.13 | 186.89 | 184.62 | 184.92 | 2,393,551 | +1.05(+0.57%) |
Jan 29, 2021 | 185.74 | 186.97 | 183.22 | 183.87 | 3,767,565 | -3.56(-1.90%) |
Jan 28, 2021 | 183.79 | 190.86 | 181.98 | 187.43 | 3,658,299 | +6.48(+3.58%) |
Jan 27, 2021 | 182.52 | 185.11 | 179.84 | 180.95 | 4,070,938 | -5.33(-2.86%) |
Jan 26, 2021 | 193.03 | 193.03 | 185.67 | 186.27 | 4,152,879 | -5.97(-3.10%) |
Jan 25, 2021 | 191.03 | 192.88 | 187.27 | 192.24 | 5,171,358 | -0.62(-0.32%) |
Jan 22, 2021 | 193.31 | 194.61 | 189.24 | 192.87 | 4,607,833 | -0.72(-0.37%) |
Jan 21, 2021 | 195.54 | 201.96 | 193.57 | 193.58 | 6,812,382 | -9.57(-4.71%) |
Jan 20, 2021 | 202.14 | 203.41 | 200.85 | 203.15 | 3,477,240 | +2.70(+1.35%) |
Jan 19, 2021 | 203.18 | 203.75 | 200.31 | 200.45 | 3,051,314 | -1.23(-0.61%) |
Jan 15, 2021 | 199.74 | 202.54 | 198.56 | 201.68 | 2,497,176 | +0.41(+0.20%) |
Jan 14, 2021 | 202.94 | 203.10 | 200.85 | 201.27 | 1,847,210 | -0.42(-0.21%) |
Jan 13, 2021 | 202.60 | 203.92 | 200.53 | 201.69 | 1,574,465 | -1.89(-0.93%) |
Jan 12, 2021 | 202.11 | 205.26 | 199.13 | 203.58 | 3,464,551 | +1.20(+0.59%) |
Jan 11, 2021 | 205.02 | 205.77 | 202.01 | 202.38 | 3,189,168 | -1.37(-0.67%) |
Jan 08, 2021 | 202.99 | 206.04 | 202.05 | 203.75 | 4,213,045 | +5.68(+2.87%) |
Jan 07, 2021 | 196.11 | 198.66 | 194.72 | 198.07 | 2,172,670 | +2.72(+1.39%) |
Jan 06, 2021 | 191.39 | 197.04 | 191.00 | 195.35 | 2,698,215 | +4.00(+2.09%) |
Jan 05, 2021 | 188.93 | 192.21 | 188.88 | 191.35 | 2,284,600 | +2.32(+1.23%) |