Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 215.19 | 219.71 | 215.19 | 218.08 | 279,021 | +4.41(+2.06%) |
Mar 30, 2021 | 213.16 | 214.31 | 211.67 | 213.67 | 222,718 | -0.87(-0.41%) |
Mar 29, 2021 | 215.13 | 216.72 | 212.69 | 214.54 | 213,307 | -1.06(-0.49%) |
Mar 26, 2021 | 212.91 | 215.84 | 210.81 | 215.60 | 257,700 | +3.22(+1.52%) |
Mar 25, 2021 | 211.12 | 213.82 | 209.43 | 212.38 | 280,393 | -0.88(-0.41%) |
Mar 24, 2021 | 221.39 | 221.39 | 213.03 | 213.26 | 850,026 | -6.98(-3.17%) |
Mar 23, 2021 | 221.92 | 223.32 | 219.81 | 220.24 | 1,059,549 | -0.93(-0.42%) |
Mar 22, 2021 | 218.84 | 222.59 | 218.75 | 221.17 | 646,209 | +2.70(+1.24%) |
Mar 19, 2021 | 215.58 | 219.03 | 214.80 | 218.47 | 340,500 | +3.22(+1.50%) |
Mar 18, 2021 | 219.57 | 220.11 | 214.93 | 215.25 | 344,802 | -7.88(-3.53%) |
Mar 17, 2021 | 219.50 | 224.97 | 217.39 | 223.13 | 270,998 | +1.06(+0.48%) |
Mar 16, 2021 | 224.55 | 225.77 | 220.36 | 222.07 | 368,875 | -0.80(-0.36%) |
Mar 15, 2021 | 220.23 | 222.87 | 219.01 | 222.87 | 327,183 | +2.70(+1.23%) |
Mar 12, 2021 | 219.27 | 220.43 | 216.36 | 220.17 | 282,000 | -2.66(-1.19%) |
Mar 11, 2021 | 218.78 | 223.59 | 218.50 | 222.83 | 309,969 | +8.08(+3.76%) |
Mar 10, 2021 | 218.86 | 219.75 | 214.05 | 214.75 | 459,900 | -0.91(-0.42%) |
Mar 09, 2021 | 213.00 | 217.15 | 212.12 | 215.66 | 2,036,228 | +9.17(+4.44%) |
Mar 08, 2021 | 213.18 | 215.70 | 206.25 | 206.49 | 403,616 | -6.77(-3.17%) |
Mar 05, 2021 | 213.78 | 213.83 | 202.50 | 213.26 | 641,800 | +1.91(+0.90%) |
Mar 04, 2021 | 215.53 | 218.00 | 207.39 | 211.35 | 650,956 | -5.01(-2.32%) |
Mar 03, 2021 | 225.72 | 225.82 | 215.58 | 216.36 | 498,641 | -9.64(-4.27%) |
Mar 02, 2021 | 232.24 | 232.37 | 225.94 | 226.00 | 279,232 | -5.32(-2.30%) |
Mar 01, 2021 | 228.31 | 231.61 | 225.97 | 231.32 | 305,268 | +7.29(+3.25%) |
Feb 26, 2021 | 224.14 | 226.75 | 219.90 | 224.03 | 509,900 | +2.12(+0.96%) |
Feb 25, 2021 | 229.27 | 231.97 | 220.93 | 221.91 | 483,270 | -8.54(-3.71%) |
Feb 24, 2021 | 229.01 | 231.10 | 226.44 | 230.45 | 336,076 | -0.37(-0.16%) |
Feb 23, 2021 | 224.38 | 231.54 | 218.85 | 230.82 | 637,762 | +0.31(+0.13%) |
Feb 22, 2021 | 235.24 | 235.82 | 230.12 | 230.51 | 306,562 | -7.85(-3.29%) |
Feb 19, 2021 | 240.02 | 240.73 | 238.06 | 238.36 | 247,100 | -0.52(-0.22%) |
Feb 18, 2021 | 237.07 | 239.72 | 235.38 | 238.88 | 268,037 | -1.47(-0.61%) |
Feb 17, 2021 | 240.80 | 241.09 | 236.91 | 240.35 | 278,120 | -2.82(-1.16%) |
Feb 16, 2021 | 244.39 | 245.86 | 241.49 | 243.17 | 304,894 | -0.01(-0.00%) |
Feb 12, 2021 | 240.92 | 243.28 | 239.79 | 243.18 | 280,300 | +2.03(+0.84%) |
Feb 11, 2021 | 241.49 | 243.11 | 239.71 | 241.15 | 300,518 | +1.67(+0.70%) |
Feb 10, 2021 | 239.83 | 240.93 | 235.31 | 239.48 | 222,511 | +0.94(+0.39%) |
Feb 09, 2021 | 236.82 | 239.32 | 236.82 | 238.54 | 1,282,159 | +1.03(+0.43%) |
Feb 08, 2021 | 237.86 | 238.59 | 235.99 | 237.51 | 222,199 | +1.41(+0.60%) |
Feb 05, 2021 | 233.19 | 236.10 | 232.20 | 236.10 | 315,200 | +4.17(+1.80%) |
Feb 04, 2021 | 229.89 | 232.05 | 229.41 | 231.93 | 223,780 | +4.35(+1.91%) |
Feb 03, 2021 | 229.47 | 229.80 | 227.00 | 227.58 | 398,890 | +0.77(+0.34%) |
Feb 02, 2021 | 224.00 | 227.35 | 224.00 | 226.81 | 271,314 | +4.93(+2.22%) |
Feb 01, 2021 | 218.16 | 222.25 | 216.89 | 221.88 | 478,008 | +5.90(+2.73%) |
Jan 29, 2021 | 217.83 | 218.75 | 213.51 | 215.98 | 296,500 | -2.85(-1.30%) |
Jan 28, 2021 | 217.84 | 221.53 | 217.84 | 218.83 | 291,030 | +2.77(+1.28%) |
Jan 27, 2021 | 220.32 | 221.25 | 215.17 | 216.06 | 600,487 | -6.73(-3.02%) |
Jan 26, 2021 | 223.71 | 224.59 | 222.29 | 222.79 | 301,161 | -0.83(-0.37%) |
Jan 25, 2021 | 225.21 | 227.25 | 219.19 | 223.62 | 452,857 | +0.35(+0.16%) |
Jan 22, 2021 | 222.29 | 223.63 | 222.05 | 223.27 | 2,324,500 | +0.34(+0.15%) |
Jan 21, 2021 | 223.96 | 224.02 | 222.21 | 222.93 | 686,339 | +0.62(+0.28%) |
Jan 20, 2021 | 220.30 | 223.00 | 219.94 | 222.31 | 1,009,929 | +5.51(+2.54%) |
Jan 19, 2021 | 214.98 | 217.04 | 213.87 | 216.80 | 306,976 | +3.85(+1.81%) |
Jan 15, 2021 | 215.10 | 216.62 | 211.97 | 212.95 | 329,300 | -1.91(-0.89%) |
Jan 14, 2021 | 216.73 | 218.37 | 214.46 | 214.86 | 264,897 | -1.60(-0.74%) |
Jan 13, 2021 | 215.61 | 218.30 | 215.20 | 216.46 | 318,798 | +0.61(+0.28%) |
Jan 12, 2021 | 213.71 | 216.17 | 212.77 | 215.85 | 2,003,482 | +2.43(+1.14%) |
Jan 11, 2021 | 213.50 | 215.75 | 211.00 | 213.42 | 355,040 | -2.54(-1.18%) |
Jan 08, 2021 | 214.15 | 216.34 | 213.56 | 215.96 | 375,400 | +2.69(+1.26%) |
Jan 07, 2021 | 209.41 | 213.61 | 209.26 | 213.27 | 403,325 | +5.18(+2.49%) |
Jan 06, 2021 | 208.32 | 210.89 | 206.86 | 208.09 | 564,161 | -3.78(-1.78%) |
Jan 05, 2021 | 209.49 | 212.03 | 209.49 | 211.87 | 221,627 | +1.65(+0.78%) |