Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 257.87 | 263.25 | 257.87 | 262.45 | 1,694,176 | +4.27(+1.65%) |
Mar 30, 2021 | 253.63 | 258.55 | 253.63 | 258.19 | 1,111,142 | +4.38(+1.72%) |
Mar 29, 2021 | 251.40 | 256.19 | 251.00 | 253.81 | 2,994,252 | +1.60(+0.63%) |
Mar 26, 2021 | 252.44 | 253.58 | 249.38 | 252.21 | 1,963,931 | +0.91(+0.36%) |
Mar 25, 2021 | 250.54 | 253.91 | 249.04 | 251.29 | 2,684,319 | -1.40(-0.56%) |
Mar 24, 2021 | 245.26 | 253.58 | 245.03 | 252.70 | 2,637,769 | +7.22(+2.94%) |
Mar 23, 2021 | 247.69 | 250.63 | 245.06 | 245.48 | 3,418,810 | -2.23(-0.90%) |
Mar 22, 2021 | 257.73 | 258.84 | 246.63 | 247.70 | 9,655,273 | +24.79(+11.12%) |
Mar 19, 2021 | 222.10 | 225.29 | 218.30 | 222.91 | 1,688,096 | +0.84(+0.38%) |
Mar 18, 2021 | 220.87 | 226.57 | 220.87 | 222.08 | 722,638 | +0.23(+0.10%) |
Mar 17, 2021 | 218.35 | 224.25 | 215.22 | 221.85 | 725,927 | +3.27(+1.50%) |
Mar 16, 2021 | 219.11 | 219.43 | 214.64 | 218.58 | 682,184 | -0.01(-0.00%) |
Mar 15, 2021 | 214.44 | 218.76 | 214.09 | 218.59 | 545,369 | +4.24(+1.98%) |
Mar 12, 2021 | 214.28 | 215.12 | 212.67 | 214.35 | 473,435 | +0.69(+0.32%) |
Mar 11, 2021 | 214.16 | 214.80 | 212.99 | 213.66 | 424,670 | +0.60(+0.28%) |
Mar 10, 2021 | 212.46 | 215.58 | 211.51 | 213.07 | 576,913 | +1.48(+0.70%) |
Mar 09, 2021 | 209.91 | 213.59 | 209.91 | 211.59 | 592,245 | +2.19(+1.04%) |
Mar 08, 2021 | 212.09 | 214.33 | 208.64 | 209.40 | 729,378 | -1.11(-0.53%) |
Mar 05, 2021 | 202.08 | 211.00 | 198.03 | 210.51 | 890,657 | +10.86(+5.44%) |
Mar 04, 2021 | 204.91 | 205.76 | 195.41 | 199.65 | 1,063,534 | -5.98(-2.91%) |
Mar 03, 2021 | 207.98 | 209.03 | 204.60 | 205.63 | 783,774 | -2.78(-1.33%) |
Mar 02, 2021 | 213.38 | 214.40 | 208.28 | 208.41 | 998,613 | -5.94(-2.77%) |
Mar 01, 2021 | 213.35 | 216.92 | 212.41 | 214.35 | 625,735 | +3.76(+1.78%) |
Feb 26, 2021 | 212.56 | 213.95 | 208.93 | 210.59 | 557,187 | -1.16(-0.55%) |
Feb 25, 2021 | 216.25 | 218.08 | 210.47 | 211.75 | 470,929 | -5.26(-2.42%) |
Feb 24, 2021 | 210.77 | 218.16 | 210.25 | 217.01 | 756,354 | +6.14(+2.91%) |
Feb 23, 2021 | 212.32 | 212.84 | 207.88 | 210.87 | 577,252 | -1.07(-0.51%) |
Feb 22, 2021 | 209.99 | 214.65 | 209.39 | 211.94 | 535,831 | +1.10(+0.52%) |
Feb 19, 2021 | 205.48 | 212.24 | 204.85 | 210.84 | 571,404 | +6.04(+2.95%) |
Feb 18, 2021 | 207.53 | 207.53 | 202.27 | 204.80 | 633,388 | -3.32(-1.60%) |
Feb 17, 2021 | 207.78 | 208.91 | 204.82 | 208.12 | 484,330 | -1.28(-0.61%) |
Feb 16, 2021 | 208.99 | 210.85 | 205.43 | 209.40 | 963,883 | +1.81(+0.87%) |
Feb 12, 2021 | 205.92 | 209.51 | 205.92 | 207.59 | 673,949 | -0.05(-0.02%) |
Feb 11, 2021 | 205.31 | 208.80 | 204.48 | 207.64 | 462,314 | +2.73(+1.33%) |
Feb 10, 2021 | 202.52 | 205.57 | 201.82 | 204.91 | 785,693 | +3.60(+1.79%) |
Feb 09, 2021 | 202.13 | 203.22 | 198.69 | 201.31 | 730,493 | -0.96(-0.48%) |
Feb 08, 2021 | 207.74 | 208.00 | 200.36 | 202.27 | 914,910 | -5.19(-2.50%) |
Feb 05, 2021 | 211.80 | 211.80 | 206.56 | 207.46 | 682,620 | -1.81(-0.86%) |
Feb 04, 2021 | 209.36 | 210.65 | 206.68 | 209.26 | 455,997 | -0.10(-0.05%) |
Feb 03, 2021 | 210.16 | 210.97 | 208.41 | 209.36 | 427,570 | -1.28(-0.61%) |
Feb 02, 2021 | 205.85 | 211.82 | 205.28 | 210.64 | 615,262 | +6.99(+3.43%) |
Feb 01, 2021 | 203.12 | 204.90 | 201.86 | 203.65 | 560,420 | +2.65(+1.32%) |
Jan 29, 2021 | 203.76 | 206.74 | 200.10 | 201.00 | 903,539 | -5.27(-2.55%) |
Jan 28, 2021 | 201.55 | 208.52 | 200.25 | 206.27 | 721,593 | +6.42(+3.21%) |
Jan 27, 2021 | 206.39 | 207.59 | 196.55 | 199.85 | 1,360,405 | -9.86(-4.70%) |
Jan 26, 2021 | 217.60 | 218.42 | 209.42 | 209.71 | 1,006,613 | -6.65(-3.07%) |
Jan 25, 2021 | 216.01 | 217.04 | 209.44 | 216.35 | 1,017,358 | +0.57(+0.26%) |
Jan 22, 2021 | 217.46 | 221.75 | 213.32 | 215.79 | 1,872,921 | +4.55(+2.15%) |
Jan 21, 2021 | 213.11 | 216.47 | 209.04 | 211.24 | 911,619 | -2.68(-1.25%) |
Jan 20, 2021 | 210.61 | 214.76 | 210.61 | 213.91 | 543,135 | +4.00(+1.90%) |
Jan 19, 2021 | 212.30 | 214.78 | 209.40 | 209.92 | 751,500 | -1.13(-0.54%) |
Jan 15, 2021 | 210.01 | 211.87 | 207.99 | 211.05 | 674,453 | +0.28(+0.13%) |
Jan 14, 2021 | 213.04 | 213.89 | 210.36 | 210.77 | 405,927 | -1.29(-0.61%) |
Jan 13, 2021 | 212.65 | 214.72 | 211.29 | 212.06 | 511,930 | -0.33(-0.15%) |
Jan 12, 2021 | 211.48 | 214.22 | 209.11 | 212.39 | 771,300 | -0.09(-0.04%) |
Jan 11, 2021 | 213.52 | 217.19 | 212.16 | 212.48 | 768,553 | -2.41(-1.12%) |
Jan 08, 2021 | 214.49 | 220.80 | 214.13 | 214.89 | 1,007,697 | +1.04(+0.49%) |
Jan 07, 2021 | 210.90 | 216.70 | 209.81 | 213.84 | 1,266,586 | +4.76(+2.28%) |
Jan 06, 2021 | 202.60 | 210.53 | 202.60 | 209.08 | 721,610 | +6.71(+3.32%) |
Jan 05, 2021 | 198.38 | 203.41 | 198.35 | 202.37 | 668,112 | +3.05(+1.53%) |