Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 221.43 | 223.93 | 220.63 | 221.35 | 658,992 | -0.33(-0.15%) |
Mar 30, 2021 | 219.44 | 222.70 | 219.39 | 221.69 | 378,131 | +3.35(+1.54%) |
Mar 29, 2021 | 218.88 | 220.62 | 215.32 | 218.34 | 602,864 | -3.14(-1.42%) |
Mar 26, 2021 | 218.55 | 221.55 | 215.73 | 221.48 | 749,582 | +4.66(+2.15%) |
Mar 25, 2021 | 211.91 | 217.50 | 208.72 | 216.82 | 712,939 | +4.97(+2.35%) |
Mar 24, 2021 | 212.93 | 217.48 | 211.85 | 211.85 | 656,067 | +0.86(+0.41%) |
Mar 23, 2021 | 216.92 | 218.22 | 210.28 | 210.99 | 806,605 | -7.25(-3.32%) |
Mar 22, 2021 | 217.52 | 219.10 | 215.05 | 218.24 | 964,046 | +0.71(+0.33%) |
Mar 19, 2021 | 214.43 | 219.34 | 211.31 | 217.53 | 3,451,671 | +1.46(+0.67%) |
Mar 18, 2021 | 216.17 | 225.15 | 214.90 | 216.07 | 1,705,283 | +1.34(+0.63%) |
Mar 17, 2021 | 211.17 | 214.76 | 209.78 | 214.73 | 986,402 | +4.16(+1.98%) |
Mar 16, 2021 | 215.48 | 216.75 | 209.88 | 210.56 | 963,784 | -6.68(-3.07%) |
Mar 15, 2021 | 215.34 | 217.29 | 211.24 | 217.24 | 1,021,593 | +2.51(+1.17%) |
Mar 12, 2021 | 218.24 | 218.47 | 213.82 | 214.73 | 733,515 | -1.00(-0.46%) |
Mar 11, 2021 | 214.20 | 218.39 | 211.64 | 215.73 | 1,043,449 | +0.85(+0.39%) |
Mar 10, 2021 | 213.83 | 217.58 | 213.75 | 214.88 | 1,225,005 | +2.05(+0.96%) |
Mar 09, 2021 | 212.98 | 216.20 | 210.74 | 212.83 | 898,998 | -0.54(-0.25%) |
Mar 08, 2021 | 214.26 | 219.02 | 212.81 | 213.37 | 897,307 | +1.69(+0.80%) |
Mar 05, 2021 | 210.70 | 212.64 | 203.69 | 211.69 | 1,006,654 | +4.82(+2.33%) |
Mar 04, 2021 | 211.32 | 213.56 | 203.19 | 206.87 | 991,486 | -6.14(-2.88%) |
Mar 03, 2021 | 215.93 | 217.36 | 212.72 | 213.01 | 938,779 | -2.00(-0.93%) |
Mar 02, 2021 | 217.37 | 218.13 | 215.01 | 215.01 | 791,414 | -3.13(-1.44%) |
Mar 01, 2021 | 214.24 | 219.72 | 214.24 | 218.15 | 683,999 | +7.47(+3.54%) |
Feb 26, 2021 | 213.40 | 215.49 | 209.86 | 210.68 | 931,044 | -2.57(-1.21%) |
Feb 25, 2021 | 222.34 | 222.74 | 212.46 | 213.25 | 598,520 | -7.77(-3.52%) |
Feb 24, 2021 | 215.45 | 221.70 | 214.46 | 221.02 | 673,697 | +5.33(+2.47%) |
Feb 23, 2021 | 217.08 | 217.08 | 212.17 | 215.69 | 753,245 | +0.59(+0.27%) |
Feb 22, 2021 | 212.79 | 217.05 | 211.54 | 215.10 | 915,694 | +1.32(+0.62%) |
Feb 19, 2021 | 205.45 | 213.97 | 204.08 | 213.77 | 1,295,439 | +9.80(+4.80%) |
Feb 18, 2021 | 205.45 | 206.93 | 202.63 | 203.97 | 631,601 | -3.99(-1.92%) |
Feb 17, 2021 | 208.70 | 209.31 | 205.97 | 207.97 | 539,605 | -1.71(-0.82%) |
Feb 16, 2021 | 209.26 | 210.80 | 208.21 | 209.68 | 870,135 | +2.01(+0.97%) |
Feb 12, 2021 | 203.78 | 207.93 | 203.58 | 207.67 | 433,493 | +3.22(+1.57%) |
Feb 11, 2021 | 204.74 | 205.60 | 202.79 | 204.45 | 467,256 | +0.66(+0.32%) |
Feb 10, 2021 | 203.96 | 206.34 | 202.55 | 203.79 | 787,294 | +0.37(+0.18%) |
Feb 09, 2021 | 201.69 | 204.17 | 200.39 | 203.42 | 596,291 | +1.28(+0.63%) |
Feb 08, 2021 | 200.25 | 202.33 | 199.90 | 202.15 | 414,481 | +2.13(+1.07%) |
Feb 05, 2021 | 199.66 | 202.13 | 198.90 | 200.01 | 487,728 | +1.66(+0.84%) |
Feb 04, 2021 | 191.87 | 198.47 | 191.68 | 198.35 | 505,260 | +7.06(+3.69%) |
Feb 03, 2021 | 193.65 | 194.55 | 190.52 | 191.29 | 890,900 | -3.06(-1.57%) |
Feb 02, 2021 | 192.97 | 195.41 | 192.13 | 194.35 | 546,675 | +4.03(+2.12%) |
Feb 01, 2021 | 189.36 | 190.54 | 186.47 | 190.33 | 643,705 | +2.81(+1.50%) |
Jan 29, 2021 | 192.81 | 194.24 | 187.46 | 187.51 | 1,068,212 | -8.33(-4.25%) |
Jan 28, 2021 | 193.77 | 198.45 | 188.88 | 195.84 | 813,805 | +4.93(+2.58%) |
Jan 27, 2021 | 196.43 | 198.97 | 190.54 | 190.91 | 940,107 | -9.30(-4.64%) |
Jan 26, 2021 | 202.07 | 202.24 | 199.33 | 200.21 | 581,764 | -0.32(-0.16%) |
Jan 25, 2021 | 199.32 | 202.30 | 198.39 | 200.53 | 665,429 | -0.17(-0.08%) |
Jan 22, 2021 | 199.39 | 201.33 | 199.01 | 200.70 | 471,689 | -0.14(-0.07%) |
Jan 21, 2021 | 202.23 | 203.27 | 200.85 | 200.85 | 699,647 | -1.16(-0.57%) |
Jan 20, 2021 | 202.55 | 203.26 | 200.32 | 202.00 | 566,178 | +0.16(+0.08%) |
Jan 19, 2021 | 198.63 | 202.54 | 198.32 | 201.84 | 868,032 | +4.46(+2.26%) |
Jan 15, 2021 | 193.92 | 197.62 | 192.78 | 197.38 | 701,835 | +1.26(+0.64%) |
Jan 14, 2021 | 193.29 | 196.43 | 191.92 | 196.12 | 791,015 | +3.68(+1.91%) |
Jan 13, 2021 | 193.85 | 194.14 | 190.95 | 192.44 | 488,119 | -1.40(-0.72%) |
Jan 12, 2021 | 191.51 | 195.36 | 190.80 | 193.84 | 773,826 | +2.81(+1.47%) |
Jan 11, 2021 | 188.79 | 191.39 | 188.69 | 191.03 | 902,326 | +0.03(+0.02%) |
Jan 08, 2021 | 190.24 | 191.08 | 188.13 | 191.00 | 575,524 | +1.34(+0.71%) |
Jan 07, 2021 | 189.53 | 191.60 | 188.96 | 189.66 | 618,218 | +2.27(+1.21%) |
Jan 06, 2021 | 181.25 | 189.47 | 180.84 | 187.39 | 777,030 | +10.17(+5.74%) |
Jan 05, 2021 | 178.26 | 179.91 | 175.99 | 177.22 | 591,915 | -1.04(-0.58%) |