Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 213.92 | 215.36 | 213.80 | 214.28 | 1,670,622 | +0.86(+0.40%) |
Mar 30, 2021 | 213.09 | 213.65 | 212.30 | 213.42 | 337,732 | -0.31(-0.14%) |
Mar 29, 2021 | 213.46 | 214.27 | 212.20 | 213.72 | 768,274 | -0.39(-0.18%) |
Mar 26, 2021 | 211.47 | 214.23 | 211.02 | 214.12 | 1,262,566 | +3.29(+1.56%) |
Mar 25, 2021 | 208.60 | 211.27 | 207.52 | 210.82 | 364,027 | +1.23(+0.59%) |
Mar 24, 2021 | 211.92 | 212.66 | 209.59 | 209.59 | 863,483 | -1.44(-0.68%) |
Mar 23, 2021 | 212.49 | 213.17 | 210.52 | 211.03 | 716,853 | -1.82(-0.86%) |
Mar 22, 2021 | 211.49 | 213.72 | 211.49 | 212.86 | 920,145 | +1.44(+0.68%) |
Mar 19, 2021 | 211.42 | 212.35 | 209.88 | 211.41 | 2,435,101 | -0.11(-0.05%) |
Mar 18, 2021 | 213.37 | 214.50 | 211.14 | 211.52 | 660,575 | -3.41(-1.58%) |
Mar 17, 2021 | 213.25 | 215.46 | 212.70 | 214.93 | 571,734 | +0.68(+0.32%) |
Mar 16, 2021 | 215.13 | 215.46 | 213.72 | 214.25 | 820,080 | -0.51(-0.24%) |
Mar 15, 2021 | 213.55 | 214.89 | 212.31 | 214.75 | 606,258 | +1.48(+0.69%) |
Mar 12, 2021 | 212.04 | 213.35 | 211.59 | 213.28 | 639,586 | +0.23(+0.11%) |
Mar 11, 2021 | 212.19 | 214.01 | 211.84 | 213.05 | 542,745 | +2.67(+1.27%) |
Mar 10, 2021 | 210.80 | 211.45 | 209.84 | 210.38 | 417,636 | +1.11(+0.53%) |
Mar 09, 2021 | 208.56 | 210.71 | 208.22 | 209.27 | 532,473 | +3.22(+1.57%) |
Mar 08, 2021 | 207.63 | 209.34 | 205.93 | 206.04 | 393,844 | -1.11(-0.53%) |
Mar 05, 2021 | 205.73 | 207.72 | 200.86 | 207.15 | 839,856 | +3.65(+1.79%) |
Mar 04, 2021 | 206.34 | 207.59 | 200.86 | 203.50 | 1,013,578 | -2.95(-1.43%) |
Mar 03, 2021 | 209.40 | 209.62 | 206.45 | 206.45 | 637,096 | -3.16(-1.51%) |
Mar 02, 2021 | 211.65 | 211.67 | 209.50 | 209.61 | 442,142 | -1.78(-0.84%) |
Mar 01, 2021 | 209.30 | 212.08 | 209.17 | 211.40 | 384,084 | +5.05(+2.45%) |
Feb 26, 2021 | 208.20 | 209.00 | 204.89 | 206.35 | 1,394,660 | -0.84(-0.41%) |
Feb 25, 2021 | 211.76 | 212.52 | 206.28 | 207.19 | 733,688 | -5.26(-2.47%) |
Feb 24, 2021 | 209.77 | 212.68 | 208.94 | 212.44 | 366,781 | +2.20(+1.05%) |
Feb 23, 2021 | 208.79 | 211.06 | 205.86 | 210.24 | 1,276,209 | +0.07(+0.03%) |
Feb 22, 2021 | 210.75 | 211.79 | 210.09 | 210.17 | 910,660 | -2.12(-1.00%) |
Feb 19, 2021 | 213.15 | 213.44 | 212.03 | 212.29 | 2,813,214 | +0.08(+0.04%) |
Feb 18, 2021 | 211.80 | 212.74 | 210.69 | 212.22 | 371,000 | -1.02(-0.48%) |
Feb 17, 2021 | 212.38 | 213.39 | 211.58 | 213.24 | 591,658 | -0.21(-0.10%) |
Feb 16, 2021 | 214.38 | 214.65 | 213.04 | 213.45 | 886,237 | -0.31(-0.15%) |
Feb 12, 2021 | 212.25 | 213.90 | 212.20 | 213.76 | 261,053 | +1.05(+0.49%) |
Feb 11, 2021 | 212.84 | 213.09 | 211.18 | 212.71 | 345,485 | +0.61(+0.29%) |
Feb 10, 2021 | 213.04 | 213.26 | 210.69 | 212.10 | 462,911 | -0.08(-0.04%) |
Feb 09, 2021 | 211.76 | 212.49 | 211.59 | 212.18 | 623,456 | +0.08(+0.04%) |
Feb 08, 2021 | 211.37 | 212.17 | 211.04 | 212.10 | 542,400 | +1.57(+0.75%) |
Feb 05, 2021 | 210.67 | 210.78 | 209.76 | 210.53 | 621,351 | +1.15(+0.55%) |
Feb 04, 2021 | 207.59 | 209.45 | 207.57 | 209.38 | 347,908 | +2.30(+1.11%) |
Feb 03, 2021 | 207.49 | 207.94 | 206.34 | 207.08 | 426,630 | +0.15(+0.07%) |
Feb 02, 2021 | 205.73 | 207.69 | 205.73 | 206.93 | 707,330 | +3.17(+1.55%) |
Feb 01, 2021 | 202.57 | 204.36 | 201.36 | 203.76 | 600,663 | +3.22(+1.60%) |
Jan 29, 2021 | 203.41 | 203.86 | 199.51 | 200.55 | 1,831,041 | -3.76(-1.84%) |
Jan 28, 2021 | 203.56 | 206.59 | 203.50 | 204.31 | 675,907 | +1.84(+0.91%) |
Jan 27, 2021 | 205.71 | 205.71 | 201.21 | 202.46 | 620,647 | -5.12(-2.47%) |
Jan 26, 2021 | 208.79 | 209.06 | 207.55 | 207.59 | 319,071 | -0.72(-0.34%) |
Jan 25, 2021 | 208.20 | 208.60 | 205.09 | 208.30 | 703,130 | +0.65(+0.31%) |
Jan 22, 2021 | 207.21 | 208.16 | 206.94 | 207.66 | 624,285 | -0.50(-0.24%) |
Jan 21, 2021 | 208.58 | 208.63 | 207.77 | 208.15 | 532,054 | -0.03(-0.01%) |
Jan 20, 2021 | 206.74 | 208.60 | 206.49 | 208.18 | 469,484 | +2.81(+1.37%) |
Jan 19, 2021 | 205.25 | 205.70 | 204.53 | 205.38 | 469,052 | +1.56(+0.76%) |
Jan 15, 2021 | 204.54 | 204.96 | 202.74 | 203.82 | 727,826 | -1.47(-0.72%) |
Jan 14, 2021 | 206.52 | 206.78 | 205.16 | 205.29 | 364,312 | -0.65(-0.32%) |
Jan 13, 2021 | 205.51 | 206.52 | 204.94 | 205.94 | 749,265 | +0.49(+0.24%) |
Jan 12, 2021 | 205.42 | 205.94 | 204.24 | 205.45 | 696,927 | +0.26(+0.13%) |
Jan 11, 2021 | 204.68 | 206.22 | 204.50 | 205.19 | 1,499,776 | -1.32(-0.64%) |
Jan 08, 2021 | 206.27 | 206.58 | 204.24 | 206.51 | 444,975 | +1.23(+0.60%) |
Jan 07, 2021 | 203.57 | 205.74 | 203.54 | 205.28 | 608,715 | +3.09(+1.53%) |
Jan 06, 2021 | 199.80 | 203.98 | 199.79 | 202.19 | 1,199,933 | +1.30(+0.65%) |
Jan 05, 2021 | 199.01 | 201.37 | 199.01 | 200.89 | 397,585 | +1.56(+0.79%) |