Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 195.43 | 199.02 | 192.79 | 196.37 | 804,588 | -0.55(-0.28%) |
Mar 30, 2021 | 191.37 | 198.05 | 190.18 | 196.92 | 840,371 | +3.55(+1.84%) |
Mar 29, 2021 | 190.73 | 195.38 | 188.70 | 193.37 | 810,950 | +2.65(+1.39%) |
Mar 26, 2021 | 183.26 | 191.00 | 183.26 | 190.72 | 605,500 | +6.86(+3.73%) |
Mar 25, 2021 | 183.26 | 184.50 | 181.12 | 183.86 | 449,233 | -0.48(-0.26%) |
Mar 24, 2021 | 183.20 | 185.45 | 180.35 | 184.34 | 633,199 | +1.02(+0.56%) |
Mar 23, 2021 | 186.21 | 187.54 | 182.67 | 183.32 | 683,558 | -2.75(-1.48%) |
Mar 22, 2021 | 185.67 | 187.92 | 185.05 | 186.07 | 328,063 | +0.07(+0.04%) |
Mar 19, 2021 | 184.37 | 187.22 | 182.19 | 186.00 | 667,800 | +3.13(+1.71%) |
Mar 18, 2021 | 180.63 | 184.50 | 179.62 | 182.87 | 1,246,990 | +0.72(+0.40%) |
Mar 17, 2021 | 182.15 | 184.15 | 179.92 | 182.15 | 618,750 | +1.00(+0.55%) |
Mar 16, 2021 | 183.16 | 184.22 | 178.27 | 181.15 | 722,906 | -0.92(-0.51%) |
Mar 15, 2021 | 181.82 | 184.92 | 180.51 | 182.07 | 919,929 | -0.21(-0.12%) |
Mar 12, 2021 | 180.03 | 183.03 | 176.72 | 182.28 | 657,000 | +1.59(+0.88%) |
Mar 11, 2021 | 177.82 | 182.19 | 176.40 | 180.69 | 896,136 | +3.44(+1.94%) |
Mar 10, 2021 | 181.85 | 182.93 | 176.53 | 177.25 | 612,300 | -3.83(-2.12%) |
Mar 09, 2021 | 184.62 | 185.87 | 178.71 | 181.08 | 591,402 | +0.86(+0.48%) |
Mar 08, 2021 | 180.02 | 182.02 | 177.46 | 180.22 | 1,262,667 | +0.39(+0.22%) |
Mar 05, 2021 | 173.78 | 180.38 | 170.00 | 179.83 | 945,200 | +7.82(+4.55%) |
Mar 04, 2021 | 174.63 | 176.78 | 169.00 | 172.01 | 911,610 | -2.95(-1.69%) |
Mar 03, 2021 | 171.95 | 176.87 | 168.76 | 174.96 | 1,257,562 | +3.09(+1.80%) |
Mar 02, 2021 | 176.56 | 177.58 | 171.33 | 171.87 | 1,266,663 | -1.13(-0.65%) |
Mar 01, 2021 | 185.77 | 187.04 | 172.81 | 173.00 | 1,744,134 | -7.68(-4.25%) |
Feb 26, 2021 | 185.00 | 186.62 | 179.54 | 180.68 | 1,527,700 | -3.76(-2.04%) |
Feb 25, 2021 | 194.00 | 194.99 | 180.16 | 184.44 | 1,415,308 | -7.97(-4.14%) |
Feb 24, 2021 | 187.44 | 201.34 | 185.00 | 192.41 | 3,999,347 | -16.21(-7.77%) |
Feb 23, 2021 | 208.45 | 210.88 | 205.04 | 208.62 | 178,585 | +0.37(+0.18%) |
Feb 22, 2021 | 207.91 | 209.63 | 202.97 | 208.25 | 256,512 | +0.04(+0.02%) |
Feb 19, 2021 | 205.20 | 208.75 | 201.37 | 208.21 | 126,100 | +2.85(+1.39%) |
Feb 18, 2021 | 206.15 | 208.06 | 202.14 | 205.36 | 142,797 | -1.63(-0.79%) |
Feb 17, 2021 | 209.53 | 212.08 | 205.59 | 206.99 | 138,685 | -2.32(-1.11%) |
Feb 16, 2021 | 210.86 | 215.00 | 208.09 | 209.31 | 227,703 | -1.21(-0.57%) |
Feb 12, 2021 | 211.85 | 212.98 | 208.14 | 210.52 | 220,500 | -1.05(-0.50%) |
Feb 11, 2021 | 209.98 | 212.24 | 209.41 | 211.57 | 285,330 | +3.31(+1.59%) |
Feb 10, 2021 | 203.69 | 210.43 | 203.69 | 208.26 | 343,491 | +6.80(+3.38%) |
Feb 09, 2021 | 201.52 | 204.98 | 201.03 | 201.46 | 210,449 | -0.73(-0.36%) |
Feb 08, 2021 | 202.36 | 203.49 | 198.04 | 202.19 | 189,559 | +2.01(+1.00%) |
Feb 05, 2021 | 200.69 | 200.69 | 196.80 | 200.18 | 285,200 | +0.66(+0.33%) |
Feb 04, 2021 | 202.17 | 204.43 | 198.70 | 199.52 | 243,932 | -3.33(-1.64%) |
Feb 03, 2021 | 207.99 | 209.90 | 200.81 | 202.85 | 170,617 | -2.47(-1.20%) |
Feb 02, 2021 | 206.90 | 207.50 | 203.88 | 205.32 | 174,984 | +0.85(+0.42%) |
Feb 01, 2021 | 205.41 | 216.25 | 202.27 | 204.47 | 300,167 | +0.66(+0.32%) |
Jan 29, 2021 | 209.20 | 215.87 | 201.46 | 203.81 | 246,100 | -2.39(-1.16%) |
Jan 28, 2021 | 209.74 | 213.17 | 205.38 | 206.20 | 214,854 | -1.69(-0.81%) |
Jan 27, 2021 | 210.80 | 211.54 | 205.56 | 207.89 | 386,477 | -5.20(-2.44%) |
Jan 26, 2021 | 216.26 | 216.85 | 209.80 | 213.09 | 164,846 | -1.52(-0.71%) |
Jan 25, 2021 | 217.19 | 217.19 | 211.45 | 214.61 | 183,933 | -1.63(-0.75%) |
Jan 22, 2021 | 217.02 | 218.34 | 211.02 | 216.24 | 95,700 | -1.69(-0.78%) |
Jan 21, 2021 | 222.17 | 223.62 | 216.75 | 217.93 | 130,499 | -3.03(-1.37%) |
Jan 20, 2021 | 216.29 | 221.49 | 216.29 | 220.96 | 188,056 | +5.84(+2.71%) |
Jan 19, 2021 | 213.02 | 216.96 | 211.76 | 215.12 | 232,603 | +4.77(+2.27%) |
Jan 15, 2021 | 211.10 | 211.87 | 207.71 | 210.35 | 118,300 | -0.31(-0.15%) |
Jan 14, 2021 | 211.67 | 213.28 | 207.15 | 210.66 | 149,148 | +0.30(+0.14%) |
Jan 13, 2021 | 210.72 | 213.35 | 204.37 | 210.36 | 168,061 | -0.96(-0.45%) |
Jan 12, 2021 | 213.95 | 215.00 | 208.51 | 211.32 | 296,837 | -2.60(-1.22%) |
Jan 11, 2021 | 213.28 | 216.69 | 211.72 | 213.92 | 273,224 | -0.83(-0.39%) |
Jan 08, 2021 | 211.44 | 215.00 | 210.00 | 214.75 | 266,700 | +5.30(+2.53%) |
Jan 07, 2021 | 204.93 | 210.66 | 203.55 | 209.45 | 307,074 | +3.97(+1.93%) |
Jan 06, 2021 | 195.31 | 205.53 | 192.25 | 205.48 | 285,091 | +9.79(+5.00%) |
Jan 05, 2021 | 190.97 | 197.17 | 190.97 | 195.69 | 181,429 | +3.67(+1.91%) |