Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 243.31 | 244.97 | 243.31 | 243.99 | 39,867 | +1.47(+0.61%) |
Mar 30, 2021 | 244.28 | 244.28 | 242.18 | 242.52 | 30,440 | -1.76(-0.72%) |
Mar 29, 2021 | 243.51 | 245.19 | 242.57 | 244.28 | 31,152 | +0.01(+0.00%) |
Mar 26, 2021 | 240.73 | 244.26 | 239.67 | 244.26 | 24,521 | +4.62(+1.93%) |
Mar 25, 2021 | 238.50 | 239.76 | 236.46 | 239.65 | 30,543 | +0.58(+0.24%) |
Mar 24, 2021 | 240.37 | 240.83 | 239.06 | 239.06 | 20,191 | -0.86(-0.36%) |
Mar 23, 2021 | 242.63 | 242.63 | 239.35 | 239.92 | 39,739 | -2.83(-1.16%) |
Mar 22, 2021 | 240.13 | 243.07 | 240.13 | 242.75 | 33,007 | +2.10(+0.87%) |
Mar 19, 2021 | 240.25 | 241.85 | 238.72 | 240.65 | 25,935 | +1.18(+0.49%) |
Mar 18, 2021 | 239.19 | 241.82 | 239.19 | 239.47 | 20,412 | -1.30(-0.54%) |
Mar 17, 2021 | 240.45 | 241.38 | 239.13 | 240.77 | 18,220 | -0.90(-0.37%) |
Mar 16, 2021 | 241.78 | 242.29 | 240.66 | 241.67 | 38,505 | +0.00(+0.00%) |
Mar 15, 2021 | 239.54 | 241.79 | 239.54 | 241.67 | 34,084 | +1.77(+0.74%) |
Mar 12, 2021 | 238.71 | 240.11 | 238.53 | 239.89 | 26,557 | +0.58(+0.24%) |
Mar 11, 2021 | 238.13 | 240.37 | 238.12 | 239.31 | 38,664 | +2.11(+0.89%) |
Mar 10, 2021 | 238.57 | 239.37 | 237.20 | 237.20 | 51,032 | +0.43(+0.18%) |
Mar 09, 2021 | 236.67 | 240.34 | 236.67 | 236.77 | 31,863 | +2.04(+0.87%) |
Mar 08, 2021 | 236.00 | 238.68 | 234.73 | 234.73 | 25,263 | -1.39(-0.59%) |
Mar 05, 2021 | 232.82 | 236.68 | 230.37 | 236.12 | 120,236 | +4.85(+2.10%) |
Mar 04, 2021 | 234.56 | 235.76 | 229.45 | 231.27 | 67,721 | -3.91(-1.66%) |
Mar 03, 2021 | 238.58 | 238.60 | 235.14 | 235.18 | 50,941 | -4.05(-1.69%) |
Mar 02, 2021 | 240.44 | 241.15 | 239.23 | 239.23 | 123,126 | -1.24(-0.52%) |
Mar 01, 2021 | 239.01 | 241.44 | 239.01 | 240.47 | 58,949 | +3.00(+1.26%) |
Feb 26, 2021 | 239.72 | 239.76 | 236.31 | 237.47 | 41,289 | -1.34(-0.56%) |
Feb 25, 2021 | 241.71 | 242.54 | 237.82 | 238.81 | 90,358 | -3.06(-1.27%) |
Feb 24, 2021 | 240.02 | 243.23 | 239.87 | 241.88 | 54,949 | +1.55(+0.65%) |
Feb 23, 2021 | 240.10 | 241.26 | 238.66 | 240.33 | 69,592 | -0.62(-0.26%) |
Feb 22, 2021 | 241.51 | 241.68 | 239.56 | 240.94 | 35,009 | -1.61(-0.66%) |
Feb 19, 2021 | 245.42 | 245.42 | 242.34 | 242.55 | 20,748 | -2.25(-0.92%) |
Feb 18, 2021 | 245.78 | 245.78 | 243.98 | 244.80 | 40,559 | -1.84(-0.75%) |
Feb 17, 2021 | 245.02 | 246.64 | 245.02 | 246.64 | 48,487 | +0.67(+0.27%) |
Feb 16, 2021 | 249.38 | 249.40 | 245.14 | 245.97 | 76,964 | -2.69(-1.08%) |
Feb 12, 2021 | 246.36 | 248.87 | 246.36 | 248.66 | 31,433 | +1.58(+0.64%) |
Feb 11, 2021 | 247.32 | 247.36 | 245.88 | 247.07 | 30,138 | +0.97(+0.40%) |
Feb 10, 2021 | 247.73 | 247.73 | 245.18 | 246.10 | 28,879 | +0.13(+0.05%) |
Feb 09, 2021 | 245.71 | 246.16 | 245.51 | 245.97 | 23,967 | +0.40(+0.16%) |
Feb 08, 2021 | 245.44 | 246.41 | 245.04 | 245.57 | 38,903 | +0.66(+0.27%) |
Feb 05, 2021 | 245.51 | 245.75 | 244.13 | 244.92 | 56,228 | +1.34(+0.55%) |
Feb 04, 2021 | 242.86 | 244.69 | 242.53 | 243.58 | 76,077 | +0.73(+0.30%) |
Feb 03, 2021 | 244.07 | 244.34 | 241.76 | 242.84 | 62,532 | -1.51(-0.62%) |
Feb 02, 2021 | 245.25 | 245.93 | 244.35 | 244.35 | 19,946 | +1.03(+0.42%) |
Feb 01, 2021 | 244.20 | 244.96 | 242.53 | 243.31 | 33,898 | +1.45(+0.60%) |
Jan 29, 2021 | 243.31 | 245.26 | 239.94 | 241.86 | 38,695 | -1.45(-0.59%) |
Jan 28, 2021 | 242.00 | 246.48 | 241.76 | 243.31 | 53,689 | +3.04(+1.26%) |
Jan 27, 2021 | 245.36 | 245.36 | 239.58 | 240.27 | 31,632 | -7.63(-3.08%) |
Jan 26, 2021 | 250.15 | 250.15 | 247.67 | 247.90 | 18,276 | -1.14(-0.46%) |
Jan 25, 2021 | 247.46 | 249.19 | 246.96 | 249.04 | 40,779 | +1.96(+0.79%) |
Jan 22, 2021 | 246.28 | 248.13 | 246.28 | 247.08 | 19,814 | -1.12(-0.45%) |
Jan 21, 2021 | 248.69 | 248.69 | 246.77 | 248.20 | 29,945 | -0.70(-0.28%) |
Jan 20, 2021 | 248.01 | 249.07 | 246.79 | 248.90 | 27,670 | +1.64(+0.67%) |
Jan 19, 2021 | 246.77 | 247.73 | 245.90 | 247.26 | 106,664 | +2.21(+0.90%) |
Jan 15, 2021 | 243.32 | 245.53 | 242.91 | 245.05 | 47,617 | +0.54(+0.22%) |
Jan 14, 2021 | 245.39 | 246.21 | 244.13 | 244.51 | 43,556 | -0.12(-0.05%) |
Jan 13, 2021 | 244.02 | 245.65 | 243.40 | 244.63 | 67,796 | +0.45(+0.19%) |
Jan 12, 2021 | 246.16 | 246.53 | 243.22 | 244.17 | 39,315 | -2.41(-0.98%) |
Jan 11, 2021 | 245.51 | 246.77 | 245.19 | 246.58 | 58,518 | +1.59(+0.65%) |
Jan 08, 2021 | 244.56 | 246.12 | 243.07 | 244.99 | 48,343 | +0.65(+0.26%) |
Jan 07, 2021 | 241.44 | 244.41 | 241.30 | 244.35 | 49,125 | +3.96(+1.65%) |
Jan 06, 2021 | 234.02 | 241.26 | 234.02 | 240.38 | 30,201 | +3.32(+1.40%) |
Jan 05, 2021 | 235.45 | 237.97 | 234.53 | 237.07 | 30,798 | +1.41(+0.60%) |