Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 222.09 | 225.15 | 217.02 | 220.75 | 154,463 | -2.22(-0.99%) |
Mar 30, 2021 | 222.35 | 224.27 | 217.15 | 222.97 | 115,015 | +1.02(+0.46%) |
Mar 29, 2021 | 221.03 | 222.71 | 218.86 | 221.95 | 176,888 | -0.14(-0.06%) |
Mar 26, 2021 | 219.43 | 224.22 | 219.43 | 222.08 | 112,545 | +2.05(+0.93%) |
Mar 25, 2021 | 221.10 | 221.19 | 215.66 | 220.03 | 105,529 | -2.05(-0.92%) |
Mar 24, 2021 | 229.02 | 229.26 | 221.24 | 222.08 | 97,724 | -6.59(-2.88%) |
Mar 23, 2021 | 225.97 | 229.10 | 222.73 | 228.68 | 117,548 | +2.28(+1.01%) |
Mar 22, 2021 | 231.90 | 232.25 | 224.82 | 226.39 | 100,387 | -6.53(-2.80%) |
Mar 19, 2021 | 232.42 | 236.20 | 230.96 | 232.92 | 436,520 | +0.84(+0.36%) |
Mar 18, 2021 | 236.84 | 237.08 | 231.24 | 232.08 | 111,322 | -4.87(-2.05%) |
Mar 17, 2021 | 235.91 | 237.76 | 230.71 | 236.95 | 89,370 | +0.17(+0.07%) |
Mar 16, 2021 | 244.40 | 244.98 | 236.77 | 236.78 | 100,862 | -7.18(-2.94%) |
Mar 15, 2021 | 239.73 | 245.76 | 238.84 | 243.96 | 120,063 | +4.45(+1.86%) |
Mar 12, 2021 | 237.78 | 239.66 | 236.95 | 239.51 | 61,777 | +0.17(+0.07%) |
Mar 11, 2021 | 239.73 | 243.74 | 235.80 | 239.34 | 72,174 | +1.40(+0.59%) |
Mar 10, 2021 | 239.66 | 242.13 | 237.32 | 237.94 | 88,559 | +0.42(+0.18%) |
Mar 09, 2021 | 232.41 | 239.61 | 232.41 | 237.51 | 162,639 | +6.46(+2.80%) |
Mar 08, 2021 | 232.03 | 234.91 | 230.42 | 231.05 | 106,983 | -1.11(-0.48%) |
Mar 05, 2021 | 223.66 | 233.18 | 221.53 | 232.16 | 142,006 | +9.12(+4.09%) |
Mar 04, 2021 | 225.23 | 227.01 | 220.84 | 223.04 | 132,456 | -2.95(-1.31%) |
Mar 03, 2021 | 227.85 | 228.53 | 224.23 | 225.99 | 186,259 | +0.82(+0.37%) |
Mar 02, 2021 | 225.62 | 226.47 | 223.46 | 225.16 | 112,709 | -0.75(-0.33%) |
Mar 01, 2021 | 222.01 | 226.94 | 220.95 | 225.91 | 132,355 | +5.94(+2.70%) |
Feb 26, 2021 | 218.42 | 221.03 | 217.07 | 219.97 | 161,987 | +1.54(+0.71%) |
Feb 25, 2021 | 219.64 | 221.83 | 217.32 | 218.44 | 148,018 | -2.10(-0.95%) |
Feb 24, 2021 | 223.58 | 223.58 | 219.76 | 220.53 | 150,081 | -4.13(-1.84%) |
Feb 23, 2021 | 223.38 | 226.52 | 216.03 | 224.66 | 187,851 | -4.00(-1.75%) |
Feb 22, 2021 | 242.12 | 242.12 | 226.81 | 228.67 | 219,461 | -15.05(-6.17%) |
Feb 19, 2021 | 243.45 | 245.24 | 234.53 | 243.71 | 244,663 | -0.75(-0.31%) |
Feb 18, 2021 | 245.07 | 247.89 | 244.25 | 244.46 | 198,857 | -2.21(-0.89%) |
Feb 17, 2021 | 245.72 | 247.31 | 242.17 | 246.67 | 70,904 | -1.13(-0.46%) |
Feb 16, 2021 | 246.83 | 250.88 | 245.66 | 247.79 | 296,607 | +4.62(+1.90%) |
Feb 12, 2021 | 240.33 | 244.85 | 239.36 | 243.18 | 121,312 | +2.23(+0.92%) |
Feb 11, 2021 | 236.42 | 241.27 | 236.42 | 240.95 | 100,124 | +5.06(+2.15%) |
Feb 10, 2021 | 234.11 | 236.73 | 231.93 | 235.89 | 91,047 | +1.66(+0.71%) |
Feb 09, 2021 | 232.90 | 240.37 | 231.58 | 234.23 | 178,417 | -0.03(-0.01%) |
Feb 08, 2021 | 236.89 | 238.06 | 232.53 | 234.26 | 161,503 | +1.43(+0.62%) |
Feb 05, 2021 | 236.35 | 236.35 | 232.44 | 232.83 | 139,458 | -3.59(-1.52%) |
Feb 04, 2021 | 236.75 | 239.94 | 235.25 | 236.42 | 74,416 | -0.06(-0.02%) |
Feb 03, 2021 | 238.04 | 239.81 | 234.62 | 236.47 | 67,721 | -3.33(-1.39%) |
Feb 02, 2021 | 236.44 | 240.84 | 234.31 | 239.80 | 105,674 | +4.95(+2.11%) |
Feb 01, 2021 | 228.05 | 236.43 | 226.27 | 234.85 | 205,697 | +9.34(+4.14%) |
Jan 29, 2021 | 226.74 | 227.84 | 222.96 | 225.51 | 69,729 | -1.57(-0.69%) |
Jan 28, 2021 | 223.57 | 228.10 | 217.34 | 227.08 | 127,189 | +4.66(+2.09%) |
Jan 27, 2021 | 227.48 | 232.18 | 220.28 | 222.42 | 123,338 | -6.98(-3.04%) |
Jan 26, 2021 | 230.22 | 231.61 | 228.68 | 229.40 | 163,887 | -1.53(-0.66%) |
Jan 25, 2021 | 236.56 | 238.65 | 230.26 | 230.93 | 132,376 | -4.84(-2.05%) |
Jan 22, 2021 | 227.54 | 236.32 | 227.54 | 235.78 | 122,127 | +7.97(+3.50%) |
Jan 21, 2021 | 225.84 | 230.11 | 225.84 | 227.80 | 136,172 | +1.70(+0.75%) |
Jan 20, 2021 | 219.94 | 226.59 | 219.94 | 226.11 | 62,403 | +6.64(+3.03%) |
Jan 19, 2021 | 219.73 | 222.45 | 217.46 | 219.47 | 105,702 | +1.63(+0.75%) |
Jan 15, 2021 | 211.89 | 218.27 | 210.90 | 217.84 | 99,904 | +5.51(+2.60%) |
Jan 14, 2021 | 213.81 | 213.81 | 209.48 | 212.32 | 234,967 | -0.54(-0.25%) |
Jan 13, 2021 | 218.80 | 220.56 | 212.04 | 212.86 | 161,293 | -5.38(-2.47%) |
Jan 12, 2021 | 221.94 | 224.24 | 217.47 | 218.25 | 79,457 | -3.71(-1.67%) |
Jan 11, 2021 | 226.73 | 227.80 | 221.48 | 221.96 | 199,470 | -6.57(-2.88%) |
Jan 08, 2021 | 234.17 | 239.37 | 228.40 | 228.53 | 152,914 | -4.64(-1.99%) |
Jan 07, 2021 | 228.38 | 233.38 | 227.93 | 233.17 | 56,265 | +5.38(+2.36%) |
Jan 06, 2021 | 230.50 | 230.50 | 226.44 | 227.79 | 144,749 | -1.35(-0.59%) |
Jan 05, 2021 | 228.04 | 229.53 | 226.19 | 229.15 | 99,769 | +2.04(+0.90%) |