Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 243.11 | 244.32 | 238.00 | 238.03 | 1,230,443 | -4.05(-1.67%) |
Mar 30, 2021 | 239.65 | 244.27 | 239.65 | 242.08 | 946,627 | +2.46(+1.03%) |
Mar 29, 2021 | 238.85 | 243.44 | 238.85 | 239.62 | 1,026,712 | -1.45(-0.60%) |
Mar 26, 2021 | 241.59 | 241.98 | 238.38 | 241.07 | 843,957 | +1.14(+0.47%) |
Mar 25, 2021 | 236.95 | 240.81 | 232.91 | 239.93 | 933,552 | +3.20(+1.35%) |
Mar 24, 2021 | 236.27 | 239.77 | 236.27 | 236.74 | 998,701 | +2.02(+0.86%) |
Mar 23, 2021 | 238.17 | 241.12 | 233.93 | 234.72 | 1,465,379 | -7.33(-3.03%) |
Mar 22, 2021 | 244.75 | 245.08 | 239.79 | 242.05 | 1,334,983 | -2.22(-0.91%) |
Mar 19, 2021 | 245.46 | 247.06 | 241.18 | 244.27 | 2,769,611 | -2.17(-0.88%) |
Mar 18, 2021 | 247.76 | 252.41 | 245.51 | 246.44 | 1,071,155 | -1.27(-0.51%) |
Mar 17, 2021 | 246.49 | 248.65 | 244.31 | 247.70 | 835,939 | +2.50(+1.02%) |
Mar 16, 2021 | 253.60 | 254.55 | 243.69 | 245.21 | 1,407,297 | -8.33(-3.29%) |
Mar 15, 2021 | 251.13 | 253.55 | 249.82 | 253.54 | 1,020,497 | +1.90(+0.76%) |
Mar 12, 2021 | 248.39 | 252.15 | 248.02 | 251.64 | 867,252 | +3.78(+1.53%) |
Mar 11, 2021 | 250.62 | 251.53 | 247.51 | 247.85 | 966,097 | -3.06(-1.22%) |
Mar 10, 2021 | 246.55 | 251.76 | 244.99 | 250.91 | 1,107,743 | +5.93(+2.42%) |
Mar 09, 2021 | 247.92 | 250.87 | 244.83 | 244.98 | 952,564 | -1.97(-0.80%) |
Mar 08, 2021 | 247.11 | 251.07 | 245.21 | 246.94 | 1,239,913 | +2.71(+1.11%) |
Mar 05, 2021 | 239.93 | 245.58 | 237.06 | 244.23 | 1,421,435 | +6.66(+2.80%) |
Mar 04, 2021 | 246.46 | 246.46 | 234.12 | 237.57 | 1,303,943 | -2.81(-1.17%) |
Mar 03, 2021 | 236.64 | 242.93 | 236.39 | 240.38 | 1,317,185 | +3.67(+1.55%) |
Mar 02, 2021 | 240.70 | 241.34 | 234.88 | 236.72 | 971,589 | -4.87(-2.02%) |
Mar 01, 2021 | 235.40 | 243.58 | 235.40 | 241.59 | 1,243,937 | +8.98(+3.86%) |
Feb 26, 2021 | 234.94 | 235.76 | 231.32 | 232.60 | 927,775 | -2.14(-0.91%) |
Feb 25, 2021 | 237.25 | 238.43 | 233.25 | 234.74 | 1,042,011 | -3.30(-1.39%) |
Feb 24, 2021 | 231.78 | 239.09 | 231.15 | 238.04 | 1,219,895 | +7.55(+3.28%) |
Feb 23, 2021 | 229.77 | 232.31 | 226.27 | 230.49 | 1,192,675 | +1.50(+0.65%) |
Feb 22, 2021 | 225.40 | 229.82 | 225.40 | 228.99 | 936,748 | +2.31(+1.02%) |
Feb 19, 2021 | 223.45 | 228.33 | 222.62 | 226.69 | 1,117,837 | +4.68(+2.11%) |
Feb 18, 2021 | 220.02 | 222.03 | 218.38 | 222.01 | 1,163,008 | +1.11(+0.50%) |
Feb 17, 2021 | 223.11 | 224.55 | 218.19 | 220.90 | 934,984 | -2.44(-1.09%) |
Feb 16, 2021 | 223.33 | 226.16 | 222.22 | 223.34 | 900,666 | +0.47(+0.21%) |
Feb 12, 2021 | 222.47 | 223.31 | 219.15 | 222.87 | 830,633 | +0.69(+0.31%) |
Feb 11, 2021 | 223.92 | 225.15 | 217.83 | 222.18 | 1,061,979 | -1.74(-0.78%) |
Feb 10, 2021 | 225.68 | 227.13 | 221.68 | 223.91 | 1,079,833 | +0.12(+0.05%) |
Feb 09, 2021 | 218.54 | 224.83 | 216.95 | 223.79 | 1,559,498 | +5.82(+2.67%) |
Feb 08, 2021 | 216.55 | 218.11 | 213.76 | 217.97 | 1,476,883 | +8.20(+3.91%) |
Feb 05, 2021 | 213.22 | 213.87 | 208.47 | 209.77 | 1,601,607 | -2.24(-1.06%) |
Feb 04, 2021 | 214.78 | 218.32 | 209.31 | 212.01 | 1,473,662 | -3.16(-1.47%) |
Feb 03, 2021 | 213.76 | 216.05 | 211.92 | 215.17 | 1,064,824 | +1.50(+0.70%) |
Feb 02, 2021 | 213.59 | 216.91 | 210.57 | 213.67 | 1,225,732 | +0.85(+0.40%) |
Feb 01, 2021 | 216.30 | 217.88 | 210.96 | 212.82 | 1,172,074 | -1.32(-0.62%) |
Jan 29, 2021 | 220.07 | 220.91 | 212.43 | 214.15 | 1,256,787 | -7.11(-3.21%) |
Jan 28, 2021 | 220.10 | 226.13 | 219.25 | 221.25 | 991,874 | +2.83(+1.30%) |
Jan 27, 2021 | 221.78 | 223.32 | 217.11 | 218.42 | 1,620,369 | -7.05(-3.13%) |
Jan 26, 2021 | 225.90 | 226.89 | 224.32 | 225.47 | 952,317 | +0.26(+0.11%) |
Jan 25, 2021 | 224.94 | 228.52 | 223.59 | 225.22 | 1,148,803 | -0.42(-0.19%) |
Jan 22, 2021 | 225.71 | 226.85 | 221.48 | 225.64 | 1,202,053 | -0.94(-0.42%) |
Jan 21, 2021 | 217.04 | 232.15 | 215.69 | 226.58 | 2,910,834 | +10.51(+4.86%) |
Jan 20, 2021 | 218.75 | 218.75 | 214.68 | 216.07 | 1,283,464 | -1.67(-0.77%) |
Jan 19, 2021 | 219.50 | 220.56 | 216.44 | 217.75 | 1,199,046 | +1.02(+0.47%) |
Jan 15, 2021 | 218.61 | 218.61 | 213.11 | 216.72 | 1,995,577 | -3.74(-1.70%) |
Jan 14, 2021 | 220.68 | 222.90 | 220.25 | 220.46 | 855,693 | +0.42(+0.19%) |
Jan 13, 2021 | 221.15 | 222.12 | 219.05 | 220.04 | 1,130,315 | -1.06(-0.48%) |
Jan 12, 2021 | 216.28 | 221.70 | 216.08 | 221.10 | 1,135,848 | +4.89(+2.26%) |
Jan 11, 2021 | 212.60 | 217.77 | 211.61 | 216.21 | 1,186,378 | +2.16(+1.01%) |
Jan 08, 2021 | 219.39 | 220.39 | 211.30 | 214.05 | 1,593,616 | -4.48(-2.05%) |
Jan 07, 2021 | 215.49 | 219.03 | 213.90 | 218.52 | 1,478,927 | +5.13(+2.41%) |
Jan 06, 2021 | 204.48 | 215.82 | 204.40 | 213.39 | 1,495,356 | +10.93(+5.40%) |
Jan 05, 2021 | 201.52 | 204.56 | 201.52 | 202.46 | 1,420,209 | +0.24(+0.12%) |