Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 179.24 | 184.99 | 178.71 | 182.51 | 4,267,714 | +7.23(+4.12%) |
Mar 30, 2021 | 171.08 | 176.24 | 168.76 | 175.28 | 4,276,942 | +1.43(+0.82%) |
Mar 29, 2021 | 177.69 | 182.73 | 171.20 | 173.85 | 3,049,645 | -3.84(-2.16%) |
Mar 26, 2021 | 179.03 | 181.50 | 170.10 | 177.69 | 3,732,700 | -1.47(-0.82%) |
Mar 25, 2021 | 175.67 | 181.88 | 174.58 | 179.16 | 3,753,928 | -2.44(-1.34%) |
Mar 24, 2021 | 191.00 | 193.50 | 180.11 | 181.60 | 3,992,336 | -9.00(-4.72%) |
Mar 23, 2021 | 195.74 | 197.85 | 189.69 | 190.60 | 4,208,933 | -5.13(-2.62%) |
Mar 22, 2021 | 191.91 | 198.00 | 190.23 | 195.73 | 5,558,372 | +1.10(+0.57%) |
Mar 19, 2021 | 192.88 | 197.79 | 190.02 | 194.63 | 7,375,700 | +4.42(+2.32%) |
Mar 18, 2021 | 203.59 | 203.75 | 189.61 | 190.21 | 8,809,549 | -17.82(-8.57%) |
Mar 17, 2021 | 199.00 | 210.88 | 191.28 | 208.03 | 11,947,423 | +11.72(+5.97%) |
Mar 16, 2021 | 203.81 | 209.10 | 193.50 | 196.31 | 6,746,008 | -4.24(-2.11%) |
Mar 15, 2021 | 199.50 | 201.47 | 195.02 | 200.55 | 2,527,439 | +1.55(+0.78%) |
Mar 12, 2021 | 200.90 | 200.98 | 195.31 | 199.00 | 3,033,900 | -6.80(-3.30%) |
Mar 11, 2021 | 203.99 | 206.67 | 198.42 | 205.80 | 3,592,595 | +10.94(+5.61%) |
Mar 10, 2021 | 204.49 | 208.22 | 192.50 | 194.86 | 3,504,157 | -4.24(-2.13%) |
Mar 09, 2021 | 192.65 | 201.14 | 189.50 | 199.10 | 3,858,418 | +19.35(+10.76%) |
Mar 08, 2021 | 184.29 | 192.44 | 178.90 | 179.75 | 5,299,515 | -3.37(-1.84%) |
Mar 05, 2021 | 194.64 | 195.41 | 168.67 | 183.12 | 9,437,900 | -9.87(-5.11%) |
Mar 04, 2021 | 204.79 | 208.38 | 187.19 | 192.99 | 6,620,913 | -17.63(-8.37%) |
Mar 03, 2021 | 220.86 | 223.47 | 206.61 | 210.62 | 4,143,109 | -11.48(-5.17%) |
Mar 02, 2021 | 226.50 | 231.16 | 221.52 | 222.10 | 2,537,090 | -1.30(-0.58%) |
Mar 01, 2021 | 220.82 | 223.84 | 215.86 | 223.40 | 2,353,096 | +7.40(+3.43%) |
Feb 26, 2021 | 209.30 | 217.19 | 204.52 | 216.00 | 4,903,500 | +7.34(+3.52%) |
Feb 25, 2021 | 216.43 | 221.81 | 204.90 | 208.66 | 3,600,437 | -7.94(-3.67%) |
Feb 24, 2021 | 219.78 | 219.88 | 207.50 | 216.60 | 3,941,707 | -1.79(-0.82%) |
Feb 23, 2021 | 211.20 | 219.21 | 198.16 | 218.39 | 5,894,047 | -7.44(-3.29%) |
Feb 22, 2021 | 235.24 | 237.80 | 222.42 | 225.83 | 3,259,827 | -13.37(-5.59%) |
Feb 19, 2021 | 241.83 | 246.21 | 236.61 | 239.20 | 2,333,400 | -0.05(-0.02%) |
Feb 18, 2021 | 236.78 | 241.32 | 231.60 | 239.25 | 2,638,930 | +0.69(+0.29%) |
Feb 17, 2021 | 239.32 | 242.60 | 229.15 | 238.56 | 2,981,032 | -3.86(-1.59%) |
Feb 16, 2021 | 247.25 | 251.28 | 237.61 | 242.42 | 3,293,944 | +0.32(+0.13%) |
Feb 12, 2021 | 236.55 | 245.42 | 233.50 | 242.10 | 3,891,100 | +7.30(+3.11%) |
Feb 11, 2021 | 233.49 | 239.89 | 229.13 | 234.80 | 3,974,142 | +3.45(+1.49%) |
Feb 10, 2021 | 225.00 | 233.55 | 220.40 | 231.35 | 3,379,614 | +7.63(+3.41%) |
Feb 09, 2021 | 221.20 | 225.39 | 220.40 | 223.72 | 1,867,989 | +1.36(+0.61%) |
Feb 08, 2021 | 225.50 | 228.65 | 219.15 | 222.36 | 2,207,229 | -1.17(-0.52%) |
Feb 05, 2021 | 226.00 | 227.95 | 222.40 | 223.53 | 2,134,100 | -0.48(-0.21%) |
Feb 04, 2021 | 219.74 | 224.29 | 216.81 | 224.01 | 3,210,736 | +5.89(+2.70%) |
Feb 03, 2021 | 223.00 | 223.49 | 216.27 | 218.12 | 2,900,457 | -1.52(-0.69%) |
Feb 02, 2021 | 218.53 | 221.47 | 212.53 | 219.64 | 3,579,238 | +4.63(+2.15%) |
Feb 01, 2021 | 216.56 | 218.49 | 210.45 | 215.01 | 2,929,896 | -0.79(-0.37%) |
Jan 29, 2021 | 212.06 | 217.55 | 205.36 | 215.80 | 4,000,400 | +3.31(+1.56%) |
Jan 28, 2021 | 202.00 | 216.80 | 201.72 | 212.49 | 3,410,512 | +11.56(+5.75%) |
Jan 27, 2021 | 200.00 | 207.76 | 193.86 | 200.93 | 6,099,561 | -5.87(-2.84%) |
Jan 26, 2021 | 217.13 | 217.63 | 206.01 | 206.80 | 5,457,052 | -10.69(-4.92%) |
Jan 25, 2021 | 227.72 | 230.63 | 208.69 | 217.49 | 5,209,526 | -6.03(-2.70%) |
Jan 22, 2021 | 220.97 | 226.15 | 220.31 | 223.52 | 2,042,100 | +2.52(+1.14%) |
Jan 21, 2021 | 228.00 | 228.50 | 219.81 | 221.00 | 3,172,736 | -5.33(-2.35%) |
Jan 20, 2021 | 227.00 | 228.57 | 222.20 | 226.33 | 2,123,630 | +4.41(+1.99%) |
Jan 19, 2021 | 224.00 | 224.66 | 217.51 | 221.92 | 3,622,565 | +2.41(+1.10%) |
Jan 15, 2021 | 228.08 | 230.05 | 218.75 | 219.51 | 3,654,900 | -6.11(-2.71%) |
Jan 14, 2021 | 228.65 | 231.90 | 222.76 | 225.62 | 3,099,935 | -0.80(-0.35%) |
Jan 13, 2021 | 236.50 | 236.55 | 225.60 | 226.42 | 3,548,128 | -7.17(-3.07%) |
Jan 12, 2021 | 233.40 | 238.54 | 233.00 | 233.59 | 3,381,959 | +1.35(+0.58%) |
Jan 11, 2021 | 223.65 | 234.63 | 218.00 | 232.24 | 5,125,545 | +8.51(+3.80%) |
Jan 08, 2021 | 225.83 | 228.82 | 220.11 | 223.73 | 3,537,300 | +2.26(+1.02%) |
Jan 07, 2021 | 213.02 | 222.10 | 213.02 | 221.47 | 4,189,974 | +12.62(+6.04%) |
Jan 06, 2021 | 204.00 | 214.70 | 203.00 | 208.85 | 4,702,048 | -2.39(-1.13%) |
Jan 05, 2021 | 200.24 | 211.97 | 197.75 | 211.24 | 5,068,987 | +10.75(+5.36%) |