Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 189.51 | 197.77 | 188.00 | 194.41 | 647,755 | +5.20(+2.75%) |
Mar 30, 2021 | 183.12 | 190.10 | 182.12 | 189.21 | 416,971 | +5.11(+2.78%) |
Mar 29, 2021 | 182.89 | 188.39 | 181.53 | 184.10 | 801,643 | +0.59(+0.32%) |
Mar 26, 2021 | 181.01 | 184.04 | 178.76 | 183.51 | 790,000 | +3.14(+1.74%) |
Mar 25, 2021 | 186.31 | 186.31 | 178.00 | 180.37 | 635,408 | -8.68(-4.59%) |
Mar 24, 2021 | 206.29 | 206.30 | 188.13 | 189.05 | 523,240 | -17.53(-8.49%) |
Mar 23, 2021 | 206.51 | 208.00 | 204.40 | 206.58 | 433,503 | -0.86(-0.41%) |
Mar 22, 2021 | 205.44 | 210.99 | 203.77 | 207.44 | 377,913 | +3.45(+1.69%) |
Mar 19, 2021 | 202.28 | 205.87 | 199.44 | 203.99 | 768,300 | +3.98(+1.99%) |
Mar 18, 2021 | 194.68 | 203.98 | 194.28 | 200.01 | 389,879 | +3.17(+1.61%) |
Mar 17, 2021 | 194.52 | 199.00 | 192.84 | 196.84 | 427,410 | -0.73(-0.37%) |
Mar 16, 2021 | 205.78 | 206.75 | 196.16 | 197.57 | 418,383 | -6.44(-3.16%) |
Mar 15, 2021 | 195.79 | 204.71 | 195.41 | 204.01 | 439,779 | +9.31(+4.78%) |
Mar 12, 2021 | 191.01 | 197.12 | 189.26 | 194.70 | 344,800 | +0.62(+0.32%) |
Mar 11, 2021 | 191.78 | 195.84 | 190.82 | 194.08 | 391,119 | +5.59(+2.97%) |
Mar 10, 2021 | 193.68 | 194.98 | 186.84 | 188.49 | 457,031 | -1.73(-0.91%) |
Mar 09, 2021 | 185.86 | 194.34 | 185.86 | 190.22 | 358,222 | +8.74(+4.82%) |
Mar 08, 2021 | 185.58 | 188.25 | 178.67 | 181.48 | 474,704 | -4.71(-2.53%) |
Mar 05, 2021 | 183.21 | 187.66 | 173.09 | 186.19 | 572,900 | +2.98(+1.63%) |
Mar 04, 2021 | 196.01 | 200.00 | 181.30 | 183.21 | 757,441 | -16.66(-8.34%) |
Mar 03, 2021 | 213.33 | 213.33 | 199.55 | 199.87 | 302,769 | -12.78(-6.01%) |
Mar 02, 2021 | 222.12 | 223.16 | 212.08 | 212.65 | 296,209 | -9.08(-4.10%) |
Mar 01, 2021 | 216.46 | 222.35 | 214.01 | 221.73 | 339,289 | +9.34(+4.40%) |
Feb 26, 2021 | 209.49 | 214.48 | 206.51 | 212.39 | 345,800 | +5.32(+2.57%) |
Feb 25, 2021 | 219.47 | 221.69 | 204.87 | 207.07 | 430,322 | -8.51(-3.95%) |
Feb 24, 2021 | 216.50 | 220.87 | 210.67 | 215.58 | 601,894 | +9.07(+4.39%) |
Feb 23, 2021 | 200.33 | 208.12 | 193.01 | 206.51 | 464,987 | -4.26(-2.02%) |
Feb 22, 2021 | 213.83 | 214.00 | 209.58 | 210.77 | 254,181 | -3.58(-1.67%) |
Feb 19, 2021 | 217.14 | 219.57 | 213.51 | 214.35 | 341,400 | -1.27(-0.59%) |
Feb 18, 2021 | 214.00 | 218.44 | 209.00 | 215.62 | 295,794 | +0.59(+0.27%) |
Feb 17, 2021 | 217.28 | 220.77 | 212.00 | 215.03 | 442,004 | -6.60(-2.98%) |
Feb 16, 2021 | 227.60 | 227.75 | 220.43 | 221.63 | 236,956 | -4.63(-2.05%) |
Feb 12, 2021 | 222.67 | 228.84 | 221.16 | 226.26 | 270,500 | +2.87(+1.28%) |
Feb 11, 2021 | 220.66 | 224.64 | 220.32 | 223.39 | 270,549 | +4.27(+1.95%) |
Feb 10, 2021 | 218.31 | 221.54 | 213.51 | 219.12 | 393,470 | +2.94(+1.36%) |
Feb 09, 2021 | 219.00 | 220.90 | 214.10 | 216.18 | 273,496 | -2.96(-1.35%) |
Feb 08, 2021 | 224.90 | 225.89 | 218.02 | 219.14 | 304,335 | -2.92(-1.31%) |
Feb 05, 2021 | 219.00 | 222.20 | 217.47 | 222.06 | 235,200 | +4.14(+1.90%) |
Feb 04, 2021 | 214.51 | 219.86 | 213.00 | 217.92 | 269,726 | +3.95(+1.85%) |
Feb 03, 2021 | 217.51 | 218.39 | 211.60 | 213.97 | 323,733 | -1.45(-0.67%) |
Feb 02, 2021 | 209.90 | 217.41 | 209.57 | 215.42 | 391,357 | +9.01(+4.37%) |
Feb 01, 2021 | 201.50 | 207.70 | 201.37 | 206.41 | 352,546 | +6.41(+3.20%) |
Jan 29, 2021 | 198.15 | 201.99 | 196.35 | 200.00 | 466,900 | +4.27(+2.18%) |
Jan 28, 2021 | 187.90 | 197.90 | 187.36 | 195.73 | 371,769 | +8.40(+4.48%) |
Jan 27, 2021 | 194.63 | 197.36 | 185.54 | 187.33 | 726,185 | -14.66(-7.26%) |
Jan 26, 2021 | 214.74 | 215.21 | 200.63 | 201.99 | 679,473 | -13.29(-6.17%) |
Jan 25, 2021 | 220.86 | 222.26 | 212.57 | 215.28 | 292,863 | -4.04(-1.84%) |
Jan 22, 2021 | 216.54 | 219.44 | 216.14 | 219.32 | 172,700 | +2.41(+1.11%) |
Jan 21, 2021 | 218.22 | 219.45 | 213.50 | 216.91 | 331,460 | +0.24(+0.11%) |
Jan 20, 2021 | 223.85 | 226.97 | 212.51 | 216.67 | 502,542 | -5.52(-2.48%) |
Jan 19, 2021 | 220.56 | 226.53 | 217.44 | 222.19 | 567,505 | +6.72(+3.12%) |
Jan 15, 2021 | 213.75 | 217.78 | 212.40 | 215.47 | 417,700 | +3.22(+1.52%) |
Jan 14, 2021 | 208.15 | 221.38 | 208.15 | 212.25 | 619,210 | +4.28(+2.06%) |
Jan 13, 2021 | 209.99 | 210.66 | 205.55 | 207.97 | 302,715 | +1.64(+0.79%) |
Jan 12, 2021 | 205.12 | 207.26 | 201.38 | 206.33 | 429,942 | +0.44(+0.21%) |
Jan 11, 2021 | 209.79 | 211.68 | 203.71 | 205.89 | 416,511 | -2.47(-1.19%) |
Jan 08, 2021 | 206.50 | 209.63 | 203.76 | 208.36 | 261,300 | +4.27(+2.09%) |
Jan 07, 2021 | 197.97 | 207.13 | 197.68 | 204.09 | 416,312 | +7.08(+3.59%) |
Jan 06, 2021 | 195.86 | 199.75 | 192.23 | 197.01 | 440,217 | +2.34(+1.20%) |
Jan 05, 2021 | 189.64 | 195.53 | 189.08 | 194.67 | 307,478 | +4.01(+2.10%) |