Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 196.79 | 198.47 | 192.40 | 192.77 | 267,601 | -5.19(-2.62%) |
Mar 30, 2021 | 197.48 | 197.96 | 195.18 | 197.96 | 181,666 | +1.04(+0.53%) |
Mar 29, 2021 | 196.66 | 201.44 | 196.09 | 196.92 | 285,457 | -0.61(-0.31%) |
Mar 26, 2021 | 196.15 | 197.89 | 193.03 | 197.53 | 228,601 | +2.20(+1.13%) |
Mar 25, 2021 | 195.02 | 196.04 | 191.45 | 195.33 | 163,253 | +1.56(+0.81%) |
Mar 24, 2021 | 193.69 | 196.27 | 193.10 | 193.77 | 232,563 | +1.53(+0.80%) |
Mar 23, 2021 | 194.28 | 194.97 | 191.15 | 192.24 | 207,920 | -3.47(-1.77%) |
Mar 22, 2021 | 195.75 | 197.09 | 191.82 | 195.71 | 265,769 | -0.44(-0.22%) |
Mar 19, 2021 | 198.54 | 199.26 | 195.16 | 196.15 | 585,212 | -2.99(-1.50%) |
Mar 18, 2021 | 199.64 | 201.73 | 197.84 | 199.13 | 165,821 | -0.48(-0.24%) |
Mar 17, 2021 | 198.62 | 202.53 | 196.78 | 199.61 | 193,597 | -0.41(-0.20%) |
Mar 16, 2021 | 200.84 | 200.84 | 196.57 | 200.02 | 254,671 | -1.06(-0.53%) |
Mar 15, 2021 | 196.16 | 202.01 | 194.36 | 201.07 | 237,328 | +5.37(+2.74%) |
Mar 12, 2021 | 194.95 | 196.94 | 193.51 | 195.71 | 201,804 | +0.81(+0.42%) |
Mar 11, 2021 | 195.23 | 196.67 | 194.07 | 194.89 | 153,114 | -0.82(-0.42%) |
Mar 10, 2021 | 192.46 | 196.10 | 191.16 | 195.72 | 219,597 | +4.39(+2.29%) |
Mar 09, 2021 | 191.52 | 192.40 | 190.11 | 191.33 | 403,034 | +0.65(+0.34%) |
Mar 08, 2021 | 190.62 | 194.35 | 189.20 | 190.68 | 229,077 | +0.51(+0.27%) |
Mar 05, 2021 | 186.86 | 190.64 | 184.76 | 190.17 | 204,999 | +4.40(+2.37%) |
Mar 04, 2021 | 188.41 | 190.22 | 184.09 | 185.77 | 343,657 | -3.04(-1.61%) |
Mar 03, 2021 | 187.02 | 191.76 | 186.15 | 188.81 | 238,728 | +1.59(+0.85%) |
Mar 02, 2021 | 188.12 | 189.62 | 184.61 | 187.22 | 232,149 | -0.80(-0.42%) |
Mar 01, 2021 | 188.83 | 190.74 | 187.50 | 188.01 | 272,829 | +1.33(+0.71%) |
Feb 26, 2021 | 188.31 | 190.53 | 185.98 | 186.69 | 396,909 | -0.77(-0.41%) |
Feb 25, 2021 | 190.47 | 190.47 | 185.92 | 187.45 | 302,494 | -3.44(-1.80%) |
Feb 24, 2021 | 182.50 | 191.31 | 182.04 | 190.89 | 453,791 | +8.66(+4.75%) |
Feb 23, 2021 | 184.35 | 185.32 | 179.79 | 182.23 | 605,736 | +3.34(+1.87%) |
Feb 22, 2021 | 180.78 | 182.00 | 178.07 | 178.89 | 427,076 | -3.02(-1.66%) |
Feb 19, 2021 | 181.15 | 184.39 | 181.03 | 181.91 | 337,935 | +2.14(+1.19%) |
Feb 18, 2021 | 177.50 | 180.84 | 176.72 | 179.77 | 173,561 | +1.85(+1.04%) |
Feb 17, 2021 | 179.42 | 180.82 | 177.52 | 177.92 | 141,350 | -2.40(-1.33%) |
Feb 16, 2021 | 183.30 | 183.88 | 179.94 | 180.32 | 230,720 | -1.97(-1.08%) |
Feb 12, 2021 | 182.44 | 182.98 | 181.35 | 182.29 | 126,932 | -0.84(-0.46%) |
Feb 11, 2021 | 183.60 | 185.42 | 181.06 | 183.13 | 385,582 | -0.76(-0.42%) |
Feb 10, 2021 | 182.69 | 184.18 | 181.05 | 183.90 | 154,180 | +1.54(+0.84%) |
Feb 09, 2021 | 184.30 | 184.30 | 181.32 | 182.36 | 172,793 | -1.61(-0.87%) |
Feb 08, 2021 | 183.76 | 185.96 | 183.29 | 183.96 | 372,667 | +1.87(+1.03%) |
Feb 05, 2021 | 181.71 | 183.81 | 179.44 | 182.09 | 232,589 | +1.98(+1.10%) |
Feb 04, 2021 | 178.17 | 181.02 | 178.17 | 180.11 | 363,192 | +2.21(+1.24%) |
Feb 03, 2021 | 177.05 | 179.22 | 176.47 | 177.90 | 331,576 | +0.14(+0.08%) |
Feb 02, 2021 | 177.48 | 178.17 | 176.88 | 177.76 | 198,304 | +0.98(+0.55%) |
Feb 01, 2021 | 174.50 | 177.20 | 173.90 | 176.78 | 275,201 | +3.48(+2.01%) |
Jan 29, 2021 | 178.20 | 180.56 | 172.93 | 173.30 | 427,893 | -5.18(-2.90%) |
Jan 28, 2021 | 180.22 | 181.21 | 178.28 | 178.48 | 228,937 | +0.73(+0.41%) |
Jan 27, 2021 | 179.01 | 180.43 | 174.18 | 177.76 | 358,953 | -3.78(-2.08%) |
Jan 26, 2021 | 183.86 | 185.22 | 180.10 | 181.53 | 300,558 | -0.61(-0.33%) |
Jan 25, 2021 | 184.95 | 186.66 | 180.52 | 182.14 | 415,761 | -3.75(-2.02%) |
Jan 22, 2021 | 185.58 | 186.41 | 183.73 | 185.89 | 295,797 | -0.11(-0.06%) |
Jan 21, 2021 | 188.22 | 188.67 | 185.43 | 186.00 | 296,984 | -1.71(-0.91%) |
Jan 20, 2021 | 184.10 | 188.19 | 183.51 | 187.71 | 582,148 | +4.23(+2.31%) |
Jan 19, 2021 | 189.30 | 189.68 | 182.83 | 183.48 | 972,181 | -3.63(-1.94%) |
Jan 15, 2021 | 194.24 | 197.22 | 186.14 | 187.11 | 369,023 | -8.50(-4.35%) |
Jan 14, 2021 | 198.10 | 198.51 | 193.93 | 195.61 | 157,503 | -1.53(-0.78%) |
Jan 13, 2021 | 199.72 | 202.20 | 197.02 | 197.14 | 289,943 | -3.61(-1.80%) |
Jan 12, 2021 | 195.91 | 201.16 | 195.91 | 200.75 | 171,047 | +3.01(+1.52%) |
Jan 11, 2021 | 194.84 | 198.50 | 194.34 | 197.74 | 233,941 | +0.93(+0.47%) |
Jan 08, 2021 | 198.25 | 199.96 | 193.95 | 196.81 | 349,813 | -1.96(-0.98%) |
Jan 07, 2021 | 199.51 | 200.28 | 195.82 | 198.77 | 591,655 | +0.33(+0.17%) |
Jan 06, 2021 | 193.92 | 199.93 | 193.92 | 198.44 | 318,580 | +5.48(+2.84%) |
Jan 05, 2021 | 189.66 | 194.41 | 188.71 | 192.96 | 307,148 | +2.64(+1.39%) |