Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 227.00 | 227.59 | 224.46 | 224.93 | 1,670,783 | -1.94(-0.85%) |
Mar 30, 2021 | 227.39 | 229.22 | 226.00 | 226.87 | 1,128,380 | -1.50(-0.66%) |
Mar 29, 2021 | 222.69 | 228.77 | 220.94 | 228.37 | 1,636,186 | +5.20(+2.33%) |
Mar 26, 2021 | 220.90 | 223.35 | 218.38 | 223.17 | 2,409,514 | +3.21(+1.46%) |
Mar 25, 2021 | 220.63 | 221.01 | 217.83 | 219.97 | 2,048,402 | -0.18(-0.08%) |
Mar 24, 2021 | 218.71 | 222.17 | 218.31 | 220.14 | 2,413,373 | +1.20(+0.55%) |
Mar 23, 2021 | 219.08 | 221.04 | 217.91 | 218.94 | 2,027,582 | +0.57(+0.26%) |
Mar 22, 2021 | 217.18 | 219.59 | 216.83 | 218.37 | 2,717,483 | +0.49(+0.22%) |
Mar 19, 2021 | 218.96 | 219.91 | 216.88 | 217.88 | 2,716,214 | -1.60(-0.73%) |
Mar 18, 2021 | 220.91 | 221.42 | 218.88 | 219.49 | 1,658,702 | -1.22(-0.55%) |
Mar 17, 2021 | 222.39 | 222.58 | 220.25 | 220.71 | 1,966,632 | -0.94(-0.42%) |
Mar 16, 2021 | 220.53 | 222.97 | 219.82 | 221.65 | 2,430,244 | +1.22(+0.55%) |
Mar 15, 2021 | 222.38 | 223.10 | 219.89 | 220.43 | 1,831,521 | -2.44(-1.10%) |
Mar 12, 2021 | 223.85 | 224.81 | 222.18 | 222.87 | 1,740,460 | +0.00(+0.00%) |
Mar 11, 2021 | 224.38 | 225.44 | 222.69 | 222.87 | 1,514,568 | -1.71(-0.76%) |
Mar 10, 2021 | 225.69 | 226.99 | 223.96 | 224.58 | 1,214,257 | -1.71(-0.76%) |
Mar 09, 2021 | 225.13 | 228.32 | 224.76 | 226.29 | 1,512,159 | +1.47(+0.65%) |
Mar 08, 2021 | 228.29 | 229.71 | 224.73 | 224.82 | 1,543,562 | -2.70(-1.19%) |
Mar 05, 2021 | 223.04 | 227.76 | 220.59 | 227.52 | 1,352,634 | +6.57(+2.97%) |
Mar 04, 2021 | 222.99 | 225.75 | 219.90 | 220.95 | 1,643,581 | -1.93(-0.86%) |
Mar 03, 2021 | 225.78 | 229.71 | 222.66 | 222.88 | 1,684,967 | -4.42(-1.94%) |
Mar 02, 2021 | 227.71 | 229.41 | 225.42 | 227.30 | 1,459,086 | +0.02(+0.01%) |
Mar 01, 2021 | 223.77 | 229.19 | 223.65 | 227.28 | 1,682,184 | +4.69(+2.11%) |
Feb 26, 2021 | 226.91 | 226.91 | 221.76 | 222.59 | 1,888,388 | -3.18(-1.41%) |
Feb 25, 2021 | 228.18 | 229.86 | 225.05 | 225.76 | 1,553,093 | -2.68(-1.17%) |
Feb 24, 2021 | 225.75 | 230.57 | 224.80 | 228.44 | 1,599,647 | +2.37(+1.05%) |
Feb 23, 2021 | 224.62 | 226.22 | 221.81 | 226.08 | 2,091,904 | +2.50(+1.12%) |
Feb 22, 2021 | 222.95 | 224.79 | 221.53 | 223.57 | 2,486,186 | +0.37(+0.17%) |
Feb 19, 2021 | 223.40 | 224.50 | 222.60 | 223.20 | 1,373,810 | +1.06(+0.47%) |
Feb 18, 2021 | 222.88 | 224.65 | 220.25 | 222.15 | 2,985,416 | -1.90(-0.85%) |
Feb 17, 2021 | 220.95 | 224.10 | 220.55 | 224.04 | 1,345,825 | +2.05(+0.92%) |
Feb 16, 2021 | 219.83 | 225.15 | 219.57 | 221.99 | 2,682,724 | -0.92(-0.41%) |
Feb 12, 2021 | 223.70 | 226.00 | 221.14 | 222.91 | 1,484,603 | -1.24(-0.55%) |
Feb 11, 2021 | 223.75 | 226.93 | 222.58 | 224.15 | 1,388,359 | +2.70(+1.22%) |
Feb 10, 2021 | 223.81 | 225.43 | 220.70 | 221.45 | 1,944,736 | -1.86(-0.83%) |
Feb 09, 2021 | 220.21 | 224.03 | 220.01 | 223.31 | 2,103,956 | +2.75(+1.25%) |
Feb 08, 2021 | 218.83 | 220.64 | 216.15 | 220.56 | 1,475,468 | +2.36(+1.08%) |
Feb 05, 2021 | 205.91 | 218.37 | 204.85 | 218.20 | 2,178,312 | +14.78(+7.27%) |
Feb 04, 2021 | 201.33 | 203.82 | 199.66 | 203.42 | 1,564,681 | +2.77(+1.38%) |
Feb 03, 2021 | 204.79 | 205.61 | 200.17 | 200.65 | 1,558,663 | -4.80(-2.34%) |
Feb 02, 2021 | 203.84 | 206.81 | 203.37 | 205.45 | 1,908,974 | +3.42(+1.69%) |
Feb 01, 2021 | 199.62 | 204.43 | 198.69 | 202.03 | 2,304,005 | +3.50(+1.76%) |
Jan 29, 2021 | 200.98 | 202.03 | 197.77 | 198.53 | 1,656,675 | -2.93(-1.46%) |
Jan 28, 2021 | 203.39 | 205.23 | 201.45 | 201.46 | 1,445,074 | -0.23(-0.12%) |
Jan 27, 2021 | 202.53 | 206.40 | 199.89 | 201.70 | 2,066,291 | -3.08(-1.51%) |
Jan 26, 2021 | 203.80 | 206.22 | 202.04 | 204.78 | 1,428,314 | +1.27(+0.62%) |
Jan 25, 2021 | 200.72 | 204.65 | 200.62 | 203.51 | 1,221,213 | +2.15(+1.07%) |
Jan 22, 2021 | 203.89 | 204.21 | 201.22 | 201.37 | 1,256,301 | -2.94(-1.44%) |
Jan 21, 2021 | 206.40 | 208.85 | 204.19 | 204.30 | 1,720,112 | -2.41(-1.17%) |
Jan 20, 2021 | 203.91 | 207.55 | 203.28 | 206.71 | 1,351,966 | +2.71(+1.33%) |
Jan 19, 2021 | 203.77 | 204.95 | 202.58 | 204.00 | 1,711,174 | +1.20(+0.59%) |
Jan 15, 2021 | 201.23 | 203.81 | 200.74 | 202.80 | 1,828,214 | +1.28(+0.63%) |
Jan 14, 2021 | 201.64 | 202.77 | 198.52 | 201.52 | 1,440,474 | -0.27(-0.14%) |
Jan 13, 2021 | 197.34 | 202.44 | 196.59 | 201.79 | 2,286,123 | +4.31(+2.18%) |
Jan 12, 2021 | 196.65 | 199.65 | 195.70 | 197.48 | 1,881,892 | +0.34(+0.17%) |
Jan 11, 2021 | 199.59 | 200.71 | 196.71 | 197.14 | 1,217,060 | -3.01(-1.51%) |
Jan 08, 2021 | 200.92 | 203.03 | 198.55 | 200.16 | 1,327,149 | -1.31(-0.65%) |
Jan 07, 2021 | 202.51 | 203.44 | 200.30 | 201.46 | 1,390,635 | -0.21(-0.11%) |
Jan 06, 2021 | 200.21 | 202.87 | 198.00 | 201.68 | 1,775,943 | +2.42(+1.21%) |
Jan 05, 2021 | 200.19 | 201.38 | 197.08 | 199.26 | 1,585,782 | -0.24(-0.12%) |