Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 208.23 | 210.54 | 208.22 | 208.35 | 3,833,816 | -0.78(-0.37%) |
Mar 30, 2021 | 210.21 | 211.03 | 208.43 | 209.14 | 2,601,676 | -2.20(-1.04%) |
Mar 29, 2021 | 209.00 | 211.83 | 208.50 | 211.34 | 3,893,397 | +1.99(+0.95%) |
Mar 26, 2021 | 208.41 | 209.41 | 206.76 | 209.35 | 3,510,421 | +0.94(+0.45%) |
Mar 25, 2021 | 209.29 | 209.45 | 206.78 | 208.41 | 3,495,967 | +0.14(+0.07%) |
Mar 24, 2021 | 209.45 | 211.03 | 208.26 | 208.27 | 2,627,468 | -0.30(-0.14%) |
Mar 23, 2021 | 208.19 | 210.46 | 207.99 | 208.57 | 3,005,592 | -0.65(-0.31%) |
Mar 22, 2021 | 207.66 | 210.93 | 206.97 | 209.22 | 4,539,679 | +2.44(+1.18%) |
Mar 19, 2021 | 207.07 | 209.32 | 205.44 | 206.78 | 8,304,116 | -0.43(-0.21%) |
Mar 18, 2021 | 207.93 | 209.48 | 205.82 | 207.20 | 3,501,295 | -1.12(-0.54%) |
Mar 17, 2021 | 208.75 | 209.06 | 204.52 | 208.33 | 5,637,331 | +3.95(+1.93%) |
Mar 16, 2021 | 204.12 | 205.72 | 201.87 | 204.38 | 3,854,876 | -0.56(-0.27%) |
Mar 15, 2021 | 198.60 | 205.02 | 198.46 | 204.93 | 5,896,490 | +7.55(+3.82%) |
Mar 12, 2021 | 197.11 | 199.15 | 196.53 | 197.39 | 3,031,600 | +0.72(+0.36%) |
Mar 11, 2021 | 199.58 | 200.07 | 196.60 | 196.67 | 3,891,360 | -1.62(-0.82%) |
Mar 10, 2021 | 194.14 | 198.59 | 193.57 | 198.29 | 3,706,791 | +4.43(+2.28%) |
Mar 09, 2021 | 195.80 | 196.33 | 193.61 | 193.86 | 3,920,302 | -0.52(-0.27%) |
Mar 08, 2021 | 193.07 | 195.76 | 192.55 | 194.38 | 3,395,201 | +1.62(+0.84%) |
Mar 05, 2021 | 191.26 | 193.56 | 188.67 | 192.77 | 3,881,558 | +2.35(+1.24%) |
Mar 04, 2021 | 191.64 | 192.88 | 188.45 | 190.41 | 4,218,817 | -0.91(-0.48%) |
Mar 03, 2021 | 192.91 | 194.27 | 191.13 | 191.32 | 3,750,744 | -2.65(-1.37%) |
Mar 02, 2021 | 193.35 | 195.12 | 191.67 | 193.97 | 3,244,511 | +0.39(+0.20%) |
Mar 01, 2021 | 192.75 | 195.56 | 192.75 | 193.58 | 3,041,660 | +1.96(+1.02%) |
Feb 26, 2021 | 195.91 | 196.73 | 191.62 | 191.62 | 5,737,997 | -3.27(-1.68%) |
Feb 25, 2021 | 196.51 | 196.72 | 193.78 | 194.90 | 3,385,791 | -2.14(-1.09%) |
Feb 24, 2021 | 194.79 | 197.81 | 194.41 | 197.04 | 3,124,406 | +1.80(+0.92%) |
Feb 23, 2021 | 198.18 | 199.28 | 194.41 | 195.24 | 3,508,806 | -0.68(-0.35%) |
Feb 22, 2021 | 195.40 | 196.79 | 193.73 | 195.92 | 3,150,540 | -0.17(-0.09%) |
Feb 19, 2021 | 198.90 | 199.31 | 195.84 | 196.09 | 3,443,589 | -2.95(-1.48%) |
Feb 18, 2021 | 197.06 | 199.43 | 196.47 | 199.03 | 2,352,883 | +1.83(+0.93%) |
Feb 17, 2021 | 197.68 | 198.53 | 196.45 | 197.20 | 3,577,012 | -1.46(-0.73%) |
Feb 16, 2021 | 197.75 | 200.43 | 197.56 | 198.66 | 3,131,207 | +1.04(+0.53%) |
Feb 12, 2021 | 197.71 | 198.36 | 196.78 | 197.62 | 3,010,421 | -0.34(-0.17%) |
Feb 11, 2021 | 198.21 | 198.45 | 196.23 | 197.96 | 2,796,126 | -0.12(-0.06%) |
Feb 10, 2021 | 200.37 | 200.77 | 197.54 | 198.08 | 3,420,130 | -1.46(-0.73%) |
Feb 09, 2021 | 195.93 | 199.73 | 195.65 | 199.54 | 3,297,637 | +4.06(+2.08%) |
Feb 08, 2021 | 196.35 | 196.78 | 193.98 | 195.48 | 2,918,131 | -0.92(-0.47%) |
Feb 05, 2021 | 196.41 | 197.88 | 195.87 | 196.40 | 2,814,402 | +1.43(+0.73%) |
Feb 04, 2021 | 194.02 | 195.97 | 192.79 | 194.97 | 3,006,316 | +2.14(+1.11%) |
Feb 03, 2021 | 192.49 | 194.01 | 192.10 | 192.82 | 3,267,928 | -0.97(-0.50%) |
Feb 02, 2021 | 192.25 | 196.45 | 191.85 | 193.79 | 3,012,382 | +1.69(+0.88%) |
Feb 01, 2021 | 192.61 | 193.73 | 190.88 | 192.10 | 3,043,058 | +0.08(+0.04%) |
Jan 29, 2021 | 189.50 | 193.46 | 187.65 | 192.02 | 5,631,944 | +0.94(+0.49%) |
Jan 28, 2021 | 192.75 | 194.35 | 189.52 | 191.08 | 5,845,761 | -0.17(-0.09%) |
Jan 27, 2021 | 196.22 | 196.93 | 191.25 | 191.25 | 5,910,344 | -7.74(-3.89%) |
Jan 26, 2021 | 196.34 | 199.11 | 196.02 | 198.99 | 3,119,273 | +1.88(+0.96%) |
Jan 25, 2021 | 196.07 | 197.76 | 194.53 | 197.10 | 2,830,756 | -0.04(-0.02%) |
Jan 22, 2021 | 196.34 | 197.84 | 195.10 | 197.14 | 2,377,337 | -0.14(-0.07%) |
Jan 21, 2021 | 197.77 | 199.52 | 197.08 | 197.28 | 2,895,258 | -0.09(-0.05%) |
Jan 20, 2021 | 194.16 | 198.09 | 193.68 | 197.37 | 4,411,190 | +4.20(+2.17%) |
Jan 19, 2021 | 194.65 | 194.94 | 192.06 | 193.18 | 3,604,612 | -0.76(-0.39%) |
Jan 15, 2021 | 192.14 | 194.66 | 191.63 | 193.93 | 3,889,746 | +1.30(+0.68%) |
Jan 14, 2021 | 195.96 | 196.48 | 192.17 | 192.63 | 3,961,657 | -3.32(-1.69%) |
Jan 13, 2021 | 194.86 | 196.91 | 194.85 | 195.95 | 2,240,281 | +0.45(+0.23%) |
Jan 12, 2021 | 197.43 | 198.02 | 194.88 | 195.50 | 3,194,020 | -2.43(-1.23%) |
Jan 11, 2021 | 198.72 | 199.67 | 196.90 | 197.93 | 2,755,069 | -1.51(-0.76%) |
Jan 08, 2021 | 196.70 | 199.67 | 196.08 | 199.44 | 2,856,507 | +3.59(+1.84%) |
Jan 07, 2021 | 196.99 | 196.99 | 194.53 | 195.85 | 3,400,442 | +0.91(+0.46%) |
Jan 06, 2021 | 195.22 | 195.60 | 193.12 | 194.94 | 3,336,843 | -0.44(-0.23%) |
Jan 05, 2021 | 194.18 | 195.82 | 193.67 | 195.38 | 2,786,018 | +1.16(+0.60%) |