Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 220.64 | 223.14 | 219.85 | 220.57 | 661,342 | -0.33(-0.15%) |
Mar 30, 2021 | 218.66 | 221.91 | 218.61 | 220.90 | 379,480 | +3.34(+1.54%) |
Mar 29, 2021 | 218.10 | 219.84 | 214.55 | 217.56 | 605,014 | -3.13(-1.42%) |
Mar 26, 2021 | 217.78 | 220.77 | 214.96 | 220.69 | 752,255 | +4.64(+2.15%) |
Mar 25, 2021 | 211.15 | 216.72 | 207.97 | 216.05 | 715,481 | +4.95(+2.35%) |
Mar 24, 2021 | 212.17 | 216.71 | 211.10 | 211.10 | 658,407 | +0.85(+0.41%) |
Mar 23, 2021 | 216.15 | 217.44 | 209.53 | 210.24 | 809,482 | -7.22(-3.32%) |
Mar 22, 2021 | 216.74 | 218.32 | 214.28 | 217.46 | 967,484 | +0.71(+0.33%) |
Mar 19, 2021 | 213.67 | 218.56 | 210.56 | 216.75 | 3,463,980 | +1.45(+0.67%) |
Mar 18, 2021 | 215.41 | 224.35 | 214.13 | 215.30 | 1,711,364 | +1.34(+0.63%) |
Mar 17, 2021 | 210.42 | 214.00 | 209.04 | 213.96 | 989,920 | +4.15(+1.98%) |
Mar 16, 2021 | 214.71 | 215.98 | 209.13 | 209.82 | 967,221 | -6.65(-3.07%) |
Mar 15, 2021 | 214.57 | 216.51 | 210.49 | 216.47 | 1,025,236 | +2.50(+1.17%) |
Mar 12, 2021 | 217.46 | 217.69 | 213.06 | 213.96 | 736,131 | -1.00(-0.46%) |
Mar 11, 2021 | 213.44 | 217.62 | 210.89 | 214.96 | 1,047,170 | +0.84(+0.39%) |
Mar 10, 2021 | 213.07 | 216.81 | 213.00 | 214.12 | 1,229,374 | +2.04(+0.96%) |
Mar 09, 2021 | 212.23 | 215.43 | 209.99 | 212.07 | 902,204 | -0.54(-0.25%) |
Mar 08, 2021 | 213.50 | 218.24 | 212.06 | 212.62 | 900,507 | +1.68(+0.80%) |
Mar 05, 2021 | 209.95 | 211.88 | 202.97 | 210.94 | 1,010,244 | +4.80(+2.33%) |
Mar 04, 2021 | 210.57 | 212.81 | 202.47 | 206.13 | 995,022 | -6.12(-2.88%) |
Mar 03, 2021 | 215.16 | 216.59 | 211.96 | 212.25 | 942,127 | -1.99(-0.93%) |
Mar 02, 2021 | 216.60 | 217.36 | 214.25 | 214.25 | 794,236 | -3.12(-1.44%) |
Mar 01, 2021 | 213.48 | 218.94 | 213.48 | 217.37 | 686,439 | +7.44(+3.54%) |
Feb 26, 2021 | 212.64 | 214.72 | 209.11 | 209.93 | 934,365 | -2.56(-1.21%) |
Feb 25, 2021 | 221.55 | 221.95 | 211.70 | 212.49 | 600,654 | -7.74(-3.52%) |
Feb 24, 2021 | 214.68 | 220.91 | 213.70 | 220.24 | 676,099 | +5.31(+2.47%) |
Feb 23, 2021 | 216.31 | 216.31 | 211.42 | 214.92 | 755,931 | +0.59(+0.27%) |
Feb 22, 2021 | 212.04 | 216.28 | 210.78 | 214.33 | 918,959 | +1.32(+0.62%) |
Feb 19, 2021 | 204.72 | 213.21 | 203.35 | 213.01 | 1,300,059 | +9.76(+4.80%) |
Feb 18, 2021 | 204.72 | 206.19 | 201.91 | 203.25 | 633,853 | -3.98(-1.92%) |
Feb 17, 2021 | 207.96 | 208.56 | 205.24 | 207.23 | 541,530 | -1.71(-0.82%) |
Feb 16, 2021 | 208.52 | 210.05 | 207.47 | 208.93 | 873,238 | +2.00(+0.97%) |
Feb 12, 2021 | 203.06 | 207.19 | 202.86 | 206.93 | 435,039 | +3.21(+1.57%) |
Feb 11, 2021 | 204.01 | 204.87 | 202.07 | 203.72 | 468,922 | +0.65(+0.32%) |
Feb 10, 2021 | 203.24 | 205.61 | 201.83 | 203.07 | 790,102 | +0.37(+0.18%) |
Feb 09, 2021 | 200.97 | 203.45 | 199.68 | 202.70 | 598,417 | +1.27(+0.63%) |
Feb 08, 2021 | 199.54 | 201.62 | 199.19 | 201.43 | 415,959 | +2.12(+1.07%) |
Feb 05, 2021 | 198.95 | 201.41 | 198.20 | 199.30 | 489,468 | +1.65(+0.84%) |
Feb 04, 2021 | 191.19 | 197.76 | 191.00 | 197.65 | 507,062 | +7.03(+3.69%) |
Feb 03, 2021 | 192.97 | 193.86 | 189.84 | 190.61 | 894,077 | -3.05(-1.58%) |
Feb 02, 2021 | 192.29 | 194.71 | 191.44 | 193.66 | 548,624 | +4.01(+2.12%) |
Feb 01, 2021 | 188.69 | 189.86 | 185.81 | 189.65 | 646,001 | +2.80(+1.50%) |
Jan 29, 2021 | 192.12 | 193.55 | 186.79 | 186.85 | 1,072,021 | -8.30(-4.25%) |
Jan 28, 2021 | 193.08 | 197.74 | 188.21 | 195.15 | 816,707 | +4.91(+2.58%) |
Jan 27, 2021 | 195.73 | 198.26 | 189.86 | 190.24 | 943,459 | -9.26(-4.64%) |
Jan 26, 2021 | 201.35 | 201.52 | 198.62 | 199.50 | 583,839 | -0.32(-0.16%) |
Jan 25, 2021 | 198.61 | 201.58 | 197.68 | 199.82 | 667,803 | -0.17(-0.09%) |
Jan 22, 2021 | 198.68 | 200.62 | 198.30 | 199.99 | 473,371 | -0.14(-0.07%) |
Jan 21, 2021 | 201.51 | 202.55 | 200.13 | 200.13 | 702,143 | -1.15(-0.57%) |
Jan 20, 2021 | 201.83 | 202.54 | 199.61 | 201.28 | 568,198 | +0.16(+0.08%) |
Jan 19, 2021 | 197.92 | 201.82 | 197.61 | 201.12 | 871,128 | +4.45(+2.26%) |
Jan 15, 2021 | 193.23 | 196.91 | 192.10 | 196.68 | 704,338 | +1.26(+0.64%) |
Jan 14, 2021 | 192.61 | 195.73 | 191.24 | 195.42 | 793,836 | +3.66(+1.91%) |
Jan 13, 2021 | 193.16 | 193.45 | 190.28 | 191.76 | 489,859 | -1.40(-0.72%) |
Jan 12, 2021 | 190.83 | 194.66 | 190.12 | 193.16 | 776,586 | +2.81(+1.47%) |
Jan 11, 2021 | 188.12 | 190.71 | 188.02 | 190.35 | 905,544 | +0.03(+0.01%) |
Jan 08, 2021 | 189.57 | 190.40 | 187.46 | 190.32 | 577,576 | +1.34(+0.71%) |
Jan 07, 2021 | 188.86 | 190.92 | 188.29 | 188.98 | 620,423 | +2.26(+1.21%) |
Jan 06, 2021 | 180.60 | 188.80 | 180.20 | 186.72 | 779,801 | +10.13(+5.74%) |
Jan 05, 2021 | 177.63 | 179.27 | 175.36 | 176.59 | 594,025 | -1.04(-0.58%) |