Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 242.85 | 247.98 | 242.42 | 246.31 | 1,695,243 | +4.15(+1.71%) |
Mar 30, 2021 | 239.70 | 243.00 | 238.17 | 242.16 | 1,442,496 | +0.85(+0.35%) |
Mar 29, 2021 | 243.15 | 244.71 | 239.11 | 241.32 | 1,351,020 | -2.27(-0.93%) |
Mar 26, 2021 | 235.69 | 243.95 | 234.92 | 243.58 | 1,707,600 | +8.75(+3.73%) |
Mar 25, 2021 | 236.88 | 238.14 | 231.21 | 234.83 | 1,380,102 | -2.19(-0.92%) |
Mar 24, 2021 | 237.33 | 240.11 | 235.16 | 237.02 | 1,452,249 | +0.08(+0.04%) |
Mar 23, 2021 | 238.84 | 240.33 | 235.88 | 236.94 | 1,005,006 | -1.30(-0.55%) |
Mar 22, 2021 | 235.91 | 240.39 | 234.38 | 238.24 | 1,309,698 | +2.41(+1.02%) |
Mar 19, 2021 | 233.83 | 238.24 | 231.80 | 235.83 | 2,377,500 | +2.72(+1.17%) |
Mar 18, 2021 | 238.57 | 239.86 | 231.69 | 233.11 | 1,940,283 | -8.44(-3.49%) |
Mar 17, 2021 | 241.44 | 242.99 | 237.60 | 241.55 | 1,056,435 | -0.66(-0.27%) |
Mar 16, 2021 | 246.80 | 247.17 | 240.50 | 242.21 | 1,277,295 | -2.81(-1.15%) |
Mar 15, 2021 | 242.44 | 245.85 | 241.68 | 245.02 | 1,202,757 | +0.36(+0.15%) |
Mar 12, 2021 | 240.37 | 245.47 | 240.00 | 244.66 | 1,467,000 | +0.66(+0.27%) |
Mar 11, 2021 | 243.45 | 246.33 | 241.45 | 244.00 | 1,492,890 | +4.06(+1.69%) |
Mar 10, 2021 | 239.89 | 242.54 | 237.61 | 239.94 | 2,198,085 | +5.67(+2.42%) |
Mar 09, 2021 | 232.51 | 236.75 | 230.00 | 234.27 | 2,090,406 | +5.97(+2.61%) |
Mar 08, 2021 | 235.12 | 236.86 | 227.47 | 228.30 | 1,917,465 | -9.49(-3.99%) |
Mar 05, 2021 | 237.42 | 239.48 | 229.08 | 237.79 | 2,277,300 | +1.40(+0.59%) |
Mar 04, 2021 | 241.67 | 242.41 | 233.01 | 236.39 | 2,426,028 | -5.99(-2.47%) |
Mar 03, 2021 | 248.69 | 248.69 | 240.49 | 242.38 | 1,521,279 | -7.62(-3.05%) |
Mar 02, 2021 | 253.33 | 253.33 | 248.93 | 250.00 | 1,172,940 | -3.07(-1.21%) |
Mar 01, 2021 | 249.50 | 253.59 | 248.55 | 253.07 | 1,677,618 | +7.47(+3.04%) |
Feb 26, 2021 | 248.67 | 249.24 | 242.10 | 245.60 | 2,007,300 | -1.66(-0.67%) |
Feb 25, 2021 | 251.62 | 252.96 | 243.97 | 247.26 | 1,335,600 | -5.64(-2.23%) |
Feb 24, 2021 | 247.91 | 253.22 | 246.09 | 252.90 | 1,319,901 | +4.67(+1.88%) |
Feb 23, 2021 | 246.69 | 249.54 | 244.03 | 248.24 | 2,105,994 | +1.10(+0.45%) |
Feb 22, 2021 | 249.95 | 250.93 | 245.67 | 247.13 | 1,911,006 | -2.92(-1.17%) |
Feb 19, 2021 | 257.75 | 257.75 | 249.89 | 250.05 | 2,238,900 | -5.79(-2.26%) |
Feb 18, 2021 | 258.19 | 258.81 | 252.60 | 255.84 | 1,928,094 | -4.18(-1.61%) |
Feb 17, 2021 | 260.67 | 262.80 | 258.14 | 260.02 | 1,118,091 | -3.96(-1.50%) |
Feb 16, 2021 | 270.00 | 270.93 | 262.96 | 263.98 | 2,019,735 | -5.29(-1.96%) |
Feb 12, 2021 | 266.42 | 269.47 | 264.60 | 269.27 | 1,291,200 | +2.99(+1.12%) |
Feb 11, 2021 | 264.67 | 266.80 | 262.74 | 266.28 | 1,283,664 | +3.58(+1.36%) |
Feb 10, 2021 | 262.33 | 264.84 | 259.64 | 262.70 | 1,681,443 | +2.91(+1.12%) |
Feb 09, 2021 | 257.66 | 262.97 | 256.93 | 259.78 | 1,516,419 | +3.12(+1.22%) |
Feb 08, 2021 | 256.09 | 258.35 | 253.95 | 256.66 | 1,287,390 | +2.58(+1.02%) |
Feb 05, 2021 | 254.87 | 255.44 | 253.50 | 254.08 | 1,307,100 | +1.73(+0.69%) |
Feb 04, 2021 | 250.00 | 254.88 | 248.42 | 252.35 | 2,277,024 | +3.88(+1.56%) |
Feb 03, 2021 | 251.66 | 252.59 | 248.20 | 248.47 | 1,531,902 | -4.15(-1.64%) |
Feb 02, 2021 | 251.22 | 256.16 | 251.22 | 252.61 | 1,654,263 | +3.91(+1.57%) |
Feb 01, 2021 | 250.67 | 253.62 | 246.67 | 248.70 | 1,883,883 | -0.51(-0.20%) |
Jan 29, 2021 | 251.89 | 253.72 | 247.17 | 249.21 | 1,890,300 | -5.91(-2.32%) |
Jan 28, 2021 | 255.68 | 259.41 | 254.98 | 255.12 | 1,720,926 | +2.21(+0.87%) |
Jan 27, 2021 | 252.61 | 256.46 | 248.99 | 252.91 | 2,316,018 | -3.64(-1.42%) |
Jan 26, 2021 | 251.49 | 257.54 | 251.01 | 256.55 | 3,035,133 | +5.88(+2.35%) |
Jan 25, 2021 | 249.14 | 251.55 | 245.21 | 250.67 | 3,302,421 | +2.64(+1.07%) |
Jan 22, 2021 | 261.01 | 263.07 | 247.84 | 248.03 | 5,299,200 | -18.20(-6.83%) |
Jan 21, 2021 | 265.44 | 267.33 | 260.87 | 266.22 | 1,974,270 | +0.03(+0.01%) |
Jan 20, 2021 | 261.85 | 267.22 | 260.54 | 266.19 | 1,647,666 | +6.72(+2.59%) |
Jan 19, 2021 | 261.70 | 264.00 | 258.47 | 259.47 | 1,920,498 | -0.00(-0.00%) |
Jan 15, 2021 | 266.69 | 267.35 | 259.00 | 259.47 | 2,318,400 | -6.24(-2.35%) |
Jan 14, 2021 | 271.43 | 271.92 | 265.02 | 265.71 | 1,460,283 | -4.77(-1.76%) |
Jan 13, 2021 | 262.46 | 274.67 | 262.00 | 270.48 | 2,549,973 | +7.67(+2.92%) |
Jan 12, 2021 | 270.45 | 271.01 | 262.77 | 262.81 | 1,902,573 | -8.41(-3.10%) |
Jan 11, 2021 | 272.81 | 272.81 | 267.95 | 271.22 | 1,644,693 | -1.70(-0.62%) |
Jan 08, 2021 | 268.07 | 275.13 | 268.02 | 272.92 | 1,428,300 | +3.51(+1.30%) |
Jan 07, 2021 | 266.29 | 270.14 | 263.33 | 269.40 | 1,285,401 | +5.14(+1.95%) |
Jan 06, 2021 | 265.09 | 266.67 | 262.29 | 264.26 | 2,071,341 | -4.09(-1.52%) |
Jan 05, 2021 | 264.63 | 270.46 | 263.13 | 268.35 | 1,363,770 | +1.68(+0.63%) |