Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 210.12 | 213.21 | 210.07 | 211.81 | 36,274,588 | +2.81(+1.34%) |
Mar 30, 2021 | 205.53 | 209.65 | 204.34 | 209.00 | 37,719,328 | +3.46(+1.68%) |
Mar 29, 2021 | 209.96 | 211.80 | 205.24 | 205.54 | 39,711,180 | -5.95(-2.81%) |
Mar 26, 2021 | 209.91 | 211.56 | 207.04 | 211.50 | 35,937,084 | +3.79(+1.82%) |
Mar 25, 2021 | 200.69 | 208.53 | 199.44 | 207.71 | 61,766,060 | +4.81(+2.37%) |
Mar 24, 2021 | 210.38 | 211.79 | 202.90 | 202.90 | 49,364,404 | -4.80(-2.31%) |
Mar 23, 2021 | 213.54 | 214.21 | 206.72 | 207.70 | 45,454,252 | -7.82(-3.63%) |
Mar 22, 2021 | 217.87 | 218.27 | 214.44 | 215.52 | 27,292,368 | -1.64(-0.75%) |
Mar 19, 2021 | 214.89 | 218.75 | 213.34 | 217.16 | 42,696,256 | +1.63(+0.75%) |
Mar 18, 2021 | 220.85 | 222.89 | 214.93 | 215.53 | 37,280,180 | -6.76(-3.04%) |
Mar 17, 2021 | 219.10 | 222.78 | 217.56 | 222.29 | 30,719,094 | +1.73(+0.79%) |
Mar 16, 2021 | 223.93 | 224.00 | 219.24 | 220.56 | 25,746,422 | -3.75(-1.67%) |
Mar 15, 2021 | 223.28 | 224.42 | 221.91 | 224.31 | 22,495,642 | +0.79(+0.36%) |
Mar 12, 2021 | 221.99 | 224.06 | 221.40 | 223.52 | 24,801,296 | +1.31(+0.59%) |
Mar 11, 2021 | 219.65 | 222.27 | 218.93 | 222.21 | 26,350,110 | +4.78(+2.20%) |
Mar 10, 2021 | 215.87 | 219.10 | 215.49 | 217.42 | 38,397,612 | +3.71(+1.74%) |
Mar 09, 2021 | 212.82 | 215.29 | 211.40 | 213.71 | 33,663,220 | +4.40(+2.10%) |
Mar 08, 2021 | 209.90 | 212.69 | 208.29 | 209.31 | 42,414,572 | +0.99(+0.47%) |
Mar 05, 2021 | 207.54 | 208.75 | 198.28 | 208.32 | 55,601,196 | +4.33(+2.12%) |
Mar 04, 2021 | 209.09 | 211.17 | 200.40 | 204.00 | 61,610,868 | -5.87(-2.80%) |
Mar 03, 2021 | 212.83 | 214.59 | 209.76 | 209.87 | 34,816,232 | -2.30(-1.08%) |
Mar 02, 2021 | 216.06 | 216.22 | 212.00 | 212.16 | 28,048,924 | -4.16(-1.92%) |
Mar 01, 2021 | 213.85 | 216.94 | 213.33 | 216.32 | 27,310,742 | +7.43(+3.55%) |
Feb 26, 2021 | 210.05 | 212.65 | 205.55 | 208.90 | 49,884,756 | -0.29(-0.14%) |
Feb 25, 2021 | 217.01 | 217.78 | 208.61 | 209.19 | 52,074,928 | -8.03(-3.70%) |
Feb 24, 2021 | 213.02 | 217.65 | 212.15 | 217.21 | 28,759,240 | +5.01(+2.36%) |
Feb 23, 2021 | 211.43 | 213.37 | 206.27 | 212.20 | 40,345,280 | -1.89(-0.88%) |
Feb 22, 2021 | 213.87 | 216.62 | 213.37 | 214.09 | 24,252,894 | -1.40(-0.65%) |
Feb 19, 2021 | 212.87 | 216.54 | 212.59 | 215.48 | 32,645,462 | +4.40(+2.09%) |
Feb 18, 2021 | 212.75 | 213.29 | 209.92 | 211.08 | 25,557,532 | -3.32(-1.55%) |
Feb 17, 2021 | 213.97 | 215.05 | 211.43 | 214.40 | 26,210,804 | -1.69(-0.78%) |
Feb 16, 2021 | 219.58 | 219.73 | 215.10 | 216.09 | 23,985,452 | -1.37(-0.63%) |
Feb 12, 2021 | 216.19 | 217.92 | 214.96 | 217.46 | 18,225,824 | +0.61(+0.28%) |
Feb 11, 2021 | 218.31 | 219.13 | 213.79 | 216.85 | 26,953,236 | -0.25(-0.11%) |
Feb 10, 2021 | 220.01 | 220.39 | 215.25 | 217.10 | 29,134,574 | -1.44(-0.66%) |
Feb 09, 2021 | 217.34 | 219.72 | 216.55 | 218.53 | 20,358,876 | +1.02(+0.47%) |
Feb 08, 2021 | 214.14 | 217.53 | 213.77 | 217.51 | 21,717,108 | +5.42(+2.55%) |
Feb 05, 2021 | 211.41 | 212.28 | 209.34 | 212.09 | 24,390,172 | +2.90(+1.39%) |
Feb 04, 2021 | 205.82 | 209.40 | 205.81 | 209.19 | 26,516,334 | +4.18(+2.04%) |
Feb 03, 2021 | 204.49 | 205.48 | 202.47 | 205.01 | 24,950,668 | +0.61(+0.30%) |
Feb 02, 2021 | 203.96 | 204.82 | 201.80 | 204.40 | 23,743,494 | +2.87(+1.42%) |
Feb 01, 2021 | 199.20 | 202.45 | 196.89 | 201.53 | 27,468,656 | +4.83(+2.46%) |
Jan 29, 2021 | 200.69 | 201.89 | 196.01 | 196.70 | 42,420,676 | -3.02(-1.51%) |
Jan 28, 2021 | 201.75 | 203.22 | 198.68 | 199.72 | 33,593,900 | -0.64(-0.32%) |
Jan 27, 2021 | 200.47 | 203.81 | 198.35 | 200.36 | 47,689,664 | -3.74(-1.83%) |
Jan 26, 2021 | 206.97 | 207.35 | 203.60 | 204.10 | 24,803,878 | -1.43(-0.69%) |
Jan 25, 2021 | 205.66 | 208.52 | 202.48 | 205.53 | 35,460,048 | -0.20(-0.10%) |
Jan 22, 2021 | 201.42 | 206.05 | 200.52 | 205.73 | 25,917,516 | +2.36(+1.16%) |
Jan 21, 2021 | 205.70 | 205.88 | 202.81 | 203.37 | 22,127,566 | -1.78(-0.87%) |
Jan 20, 2021 | 205.12 | 206.67 | 203.88 | 205.15 | 26,466,370 | +0.90(+0.44%) |
Jan 19, 2021 | 204.14 | 204.40 | 202.59 | 204.25 | 20,532,958 | +2.58(+1.28%) |
Jan 15, 2021 | 201.72 | 204.73 | 199.28 | 201.66 | 42,892,516 | -3.05(-1.49%) |
Jan 14, 2021 | 202.13 | 205.73 | 202.03 | 204.72 | 35,333,612 | +4.01(+2.00%) |
Jan 13, 2021 | 202.31 | 202.60 | 200.17 | 200.71 | 23,741,496 | -1.44(-0.71%) |
Jan 12, 2021 | 199.53 | 202.28 | 199.50 | 202.15 | 25,971,948 | +3.56(+1.79%) |
Jan 11, 2021 | 196.25 | 199.15 | 196.00 | 198.59 | 21,888,738 | -0.17(-0.09%) |
Jan 08, 2021 | 200.30 | 200.73 | 195.84 | 198.76 | 30,324,190 | -0.43(-0.22%) |
Jan 07, 2021 | 196.84 | 199.53 | 196.83 | 199.20 | 25,066,644 | +3.48(+1.78%) |
Jan 06, 2021 | 190.88 | 197.87 | 190.57 | 195.71 | 55,263,140 | +7.69(+4.09%) |
Jan 05, 2021 | 184.77 | 189.10 | 184.75 | 188.02 | 28,607,294 | +2.86(+1.55%) |