Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 282.09 | 284.42 | 280.83 | 281.86 | 5,137,294 | +0.40(+0.14%) |
Mar 30, 2021 | 278.54 | 282.26 | 277.05 | 281.46 | 5,463,744 | +2.42(+0.87%) |
Mar 29, 2021 | 280.06 | 282.14 | 276.95 | 279.04 | 5,027,463 | -1.49(-0.53%) |
Mar 26, 2021 | 274.56 | 280.70 | 273.35 | 280.53 | 6,352,708 | +6.12(+2.23%) |
Mar 25, 2021 | 270.57 | 275.05 | 270.04 | 274.41 | 5,818,289 | +4.09(+1.51%) |
Mar 24, 2021 | 267.09 | 274.04 | 266.85 | 270.32 | 5,242,767 | +2.56(+0.96%) |
Mar 23, 2021 | 267.42 | 270.94 | 266.80 | 267.76 | 5,199,101 | +0.96(+0.36%) |
Mar 22, 2021 | 264.55 | 268.08 | 262.42 | 266.80 | 6,026,193 | -0.15(-0.06%) |
Mar 19, 2021 | 261.90 | 266.95 | 260.79 | 266.95 | 14,868,580 | +5.49(+2.10%) |
Mar 18, 2021 | 257.65 | 263.59 | 256.48 | 261.46 | 5,206,456 | +2.89(+1.12%) |
Mar 17, 2021 | 259.60 | 262.13 | 257.85 | 258.57 | 6,398,459 | -1.89(-0.73%) |
Mar 16, 2021 | 257.19 | 260.87 | 256.37 | 260.46 | 4,828,538 | +3.27(+1.27%) |
Mar 15, 2021 | 253.47 | 258.22 | 253.32 | 257.19 | 4,717,304 | +5.02(+1.99%) |
Mar 12, 2021 | 246.96 | 252.83 | 246.32 | 252.17 | 4,538,159 | +3.92(+1.58%) |
Mar 11, 2021 | 248.02 | 250.03 | 246.72 | 248.25 | 4,733,086 | +2.41(+0.98%) |
Mar 10, 2021 | 245.98 | 248.16 | 243.84 | 245.84 | 4,111,507 | +2.71(+1.11%) |
Mar 09, 2021 | 241.09 | 245.53 | 240.22 | 243.13 | 7,211,345 | +5.44(+2.29%) |
Mar 08, 2021 | 233.29 | 241.54 | 231.72 | 237.69 | 5,488,144 | +5.06(+2.17%) |
Mar 05, 2021 | 231.48 | 233.26 | 226.28 | 232.63 | 6,922,040 | +2.38(+1.03%) |
Mar 04, 2021 | 234.91 | 235.70 | 226.74 | 230.26 | 7,786,019 | -5.90(-2.50%) |
Mar 03, 2021 | 237.92 | 239.04 | 234.92 | 236.16 | 4,637,587 | -2.69(-1.13%) |
Mar 02, 2021 | 240.12 | 241.44 | 238.37 | 238.85 | 4,075,350 | -1.22(-0.51%) |
Mar 01, 2021 | 237.49 | 240.86 | 237.18 | 240.07 | 4,935,490 | +3.01(+1.27%) |
Feb 26, 2021 | 236.53 | 238.80 | 235.01 | 237.06 | 8,577,737 | +2.84(+1.21%) |
Feb 25, 2021 | 238.35 | 239.41 | 233.73 | 234.22 | 7,123,926 | -4.33(-1.82%) |
Feb 24, 2021 | 241.54 | 245.00 | 233.10 | 238.55 | 15,810,958 | -6.67(-2.72%) |
Feb 23, 2021 | 247.19 | 247.45 | 236.36 | 245.22 | 13,194,680 | -7.90(-3.12%) |
Feb 22, 2021 | 255.29 | 255.55 | 251.09 | 253.12 | 4,346,986 | -3.48(-1.36%) |
Feb 19, 2021 | 259.57 | 260.52 | 256.42 | 256.60 | 4,446,177 | -3.13(-1.20%) |
Feb 18, 2021 | 257.67 | 261.23 | 256.78 | 259.73 | 3,822,694 | +1.95(+0.76%) |
Feb 17, 2021 | 253.22 | 258.58 | 252.71 | 257.78 | 3,854,272 | +5.08(+2.01%) |
Feb 16, 2021 | 254.35 | 255.68 | 252.24 | 252.70 | 3,129,714 | -1.95(-0.76%) |
Feb 12, 2021 | 254.29 | 255.75 | 253.79 | 254.65 | 2,606,853 | +0.41(+0.16%) |
Feb 11, 2021 | 255.03 | 257.16 | 253.27 | 254.24 | 2,827,358 | -1.50(-0.58%) |
Feb 10, 2021 | 255.13 | 255.95 | 253.49 | 255.73 | 2,626,496 | +1.76(+0.69%) |
Feb 09, 2021 | 256.62 | 257.12 | 253.83 | 253.97 | 2,730,612 | -2.99(-1.16%) |
Feb 08, 2021 | 256.65 | 257.32 | 254.08 | 256.96 | 3,787,582 | +1.07(+0.42%) |
Feb 05, 2021 | 257.20 | 258.55 | 254.92 | 255.89 | 2,604,456 | +0.04(+0.01%) |
Feb 04, 2021 | 251.66 | 256.42 | 251.66 | 255.85 | 3,236,038 | +4.27(+1.70%) |
Feb 03, 2021 | 249.49 | 253.01 | 248.41 | 251.58 | 3,053,009 | +1.84(+0.74%) |
Feb 02, 2021 | 247.76 | 252.98 | 247.75 | 249.74 | 4,479,911 | +1.92(+0.77%) |
Feb 01, 2021 | 248.89 | 250.19 | 245.23 | 247.82 | 4,039,090 | -0.69(-0.28%) |
Jan 29, 2021 | 253.56 | 254.24 | 247.78 | 248.51 | 4,445,633 | -6.63(-2.60%) |
Jan 28, 2021 | 252.51 | 259.65 | 252.28 | 255.14 | 3,772,897 | +3.67(+1.46%) |
Jan 27, 2021 | 256.50 | 257.68 | 250.58 | 251.47 | 4,724,486 | -7.85(-3.03%) |
Jan 26, 2021 | 261.91 | 262.12 | 258.49 | 259.32 | 2,688,708 | -2.28(-0.87%) |
Jan 25, 2021 | 260.47 | 262.23 | 258.24 | 261.60 | 4,386,495 | +0.99(+0.38%) |
Jan 22, 2021 | 256.25 | 261.60 | 254.98 | 260.60 | 4,906,063 | +4.54(+1.77%) |
Jan 21, 2021 | 253.47 | 257.58 | 252.96 | 256.06 | 4,792,659 | +4.36(+1.73%) |
Jan 20, 2021 | 250.74 | 254.37 | 249.13 | 251.70 | 3,809,258 | +1.02(+0.41%) |
Jan 19, 2021 | 255.10 | 255.10 | 250.53 | 250.69 | 3,939,371 | -2.20(-0.87%) |
Jan 15, 2021 | 246.50 | 253.62 | 245.92 | 252.89 | 5,592,404 | +6.65(+2.70%) |
Jan 14, 2021 | 251.89 | 252.24 | 245.62 | 246.23 | 5,053,708 | -5.24(-2.08%) |
Jan 13, 2021 | 255.38 | 257.37 | 251.37 | 251.47 | 4,269,828 | -2.09(-0.83%) |
Jan 12, 2021 | 248.78 | 255.04 | 248.35 | 253.57 | 4,391,761 | +4.68(+1.88%) |
Jan 11, 2021 | 245.44 | 250.85 | 245.24 | 248.89 | 4,102,305 | +1.96(+0.80%) |
Jan 08, 2021 | 245.33 | 248.43 | 245.00 | 246.92 | 4,095,051 | +2.60(+1.06%) |
Jan 07, 2021 | 244.96 | 246.64 | 244.24 | 244.32 | 4,175,698 | -1.20(-0.49%) |
Jan 06, 2021 | 242.31 | 247.55 | 240.30 | 245.53 | 4,302,358 | +1.39(+0.57%) |
Jan 05, 2021 | 241.02 | 244.57 | 240.66 | 244.13 | 4,163,361 | +1.96(+0.81%) |