Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 209.59 | 211.91 | 209.58 | 209.71 | 3,809,085 | -0.79(-0.37%) |
Mar 30, 2021 | 211.57 | 212.40 | 209.78 | 210.49 | 2,584,894 | -2.22(-1.04%) |
Mar 29, 2021 | 210.35 | 213.21 | 209.86 | 212.71 | 3,868,282 | +2.00(+0.95%) |
Mar 26, 2021 | 209.76 | 210.77 | 208.10 | 210.71 | 3,487,776 | +0.94(+0.45%) |
Mar 25, 2021 | 210.65 | 210.81 | 208.12 | 209.76 | 3,473,415 | +0.14(+0.07%) |
Mar 24, 2021 | 210.81 | 212.40 | 209.61 | 209.62 | 2,610,519 | -0.30(-0.14%) |
Mar 23, 2021 | 209.54 | 211.82 | 209.34 | 209.92 | 2,986,204 | -0.66(-0.31%) |
Mar 22, 2021 | 209.01 | 212.30 | 208.31 | 210.58 | 4,510,395 | +2.46(+1.18%) |
Mar 19, 2021 | 208.42 | 210.68 | 206.77 | 208.12 | 8,250,549 | -0.43(-0.21%) |
Mar 18, 2021 | 209.28 | 210.84 | 207.15 | 208.55 | 3,478,709 | -1.13(-0.54%) |
Mar 17, 2021 | 210.10 | 210.42 | 205.84 | 209.68 | 5,600,967 | +3.98(+1.93%) |
Mar 16, 2021 | 205.44 | 207.05 | 203.18 | 205.70 | 3,830,009 | -0.56(-0.27%) |
Mar 15, 2021 | 199.89 | 206.35 | 199.75 | 206.26 | 5,858,454 | +7.60(+3.82%) |
Mar 12, 2021 | 198.39 | 200.44 | 197.81 | 198.67 | 3,012,044 | +0.72(+0.36%) |
Mar 11, 2021 | 200.88 | 201.37 | 197.87 | 197.95 | 3,866,258 | -1.63(-0.82%) |
Mar 10, 2021 | 195.40 | 199.87 | 194.83 | 199.57 | 3,682,880 | +4.45(+2.28%) |
Mar 09, 2021 | 197.07 | 197.60 | 194.87 | 195.12 | 3,895,014 | -0.52(-0.27%) |
Mar 08, 2021 | 194.33 | 197.03 | 193.80 | 195.65 | 3,373,300 | +1.63(+0.84%) |
Mar 05, 2021 | 192.50 | 194.82 | 189.89 | 194.02 | 3,856,519 | +2.37(+1.24%) |
Mar 04, 2021 | 192.88 | 194.13 | 189.68 | 191.65 | 4,191,603 | -0.92(-0.48%) |
Mar 03, 2021 | 194.16 | 195.53 | 192.37 | 192.57 | 3,726,550 | -2.67(-1.37%) |
Mar 02, 2021 | 194.61 | 196.38 | 192.91 | 195.23 | 3,223,582 | +0.39(+0.20%) |
Mar 01, 2021 | 194.00 | 196.83 | 194.00 | 194.84 | 3,022,040 | +1.97(+1.02%) |
Feb 26, 2021 | 197.18 | 198.01 | 192.87 | 192.87 | 5,700,984 | -3.29(-1.68%) |
Feb 25, 2021 | 197.79 | 197.99 | 195.03 | 196.16 | 3,363,951 | -2.16(-1.09%) |
Feb 24, 2021 | 196.06 | 199.09 | 195.67 | 198.32 | 3,104,252 | +1.81(+0.92%) |
Feb 23, 2021 | 199.46 | 200.58 | 195.68 | 196.50 | 3,486,172 | -0.69(-0.35%) |
Feb 22, 2021 | 196.67 | 198.07 | 194.99 | 197.19 | 3,130,217 | -0.17(-0.09%) |
Feb 19, 2021 | 200.20 | 200.60 | 197.11 | 197.36 | 3,421,376 | -2.97(-1.48%) |
Feb 18, 2021 | 198.34 | 200.73 | 197.74 | 200.33 | 2,337,706 | +1.84(+0.93%) |
Feb 17, 2021 | 198.96 | 199.82 | 197.72 | 198.49 | 3,553,938 | -1.47(-0.73%) |
Feb 16, 2021 | 199.03 | 201.73 | 198.84 | 199.95 | 3,111,009 | +1.05(+0.53%) |
Feb 12, 2021 | 199.00 | 199.65 | 198.06 | 198.90 | 2,991,002 | -0.34(-0.17%) |
Feb 11, 2021 | 199.50 | 199.74 | 197.51 | 199.25 | 2,778,089 | -0.12(-0.06%) |
Feb 10, 2021 | 201.67 | 202.07 | 198.82 | 199.37 | 3,398,068 | -1.47(-0.73%) |
Feb 09, 2021 | 197.20 | 201.02 | 196.92 | 200.84 | 3,276,365 | +4.09(+2.08%) |
Feb 08, 2021 | 197.63 | 198.06 | 195.24 | 196.75 | 2,899,307 | -0.93(-0.47%) |
Feb 05, 2021 | 197.69 | 199.16 | 197.15 | 197.68 | 2,796,247 | +1.44(+0.73%) |
Feb 04, 2021 | 195.28 | 197.24 | 194.04 | 196.23 | 2,986,923 | +2.16(+1.11%) |
Feb 03, 2021 | 193.74 | 195.27 | 193.35 | 194.08 | 3,246,847 | -0.98(-0.50%) |
Feb 02, 2021 | 193.50 | 197.72 | 193.09 | 195.05 | 2,992,951 | +1.70(+0.88%) |
Feb 01, 2021 | 193.86 | 194.99 | 192.12 | 193.35 | 3,023,428 | +0.08(+0.04%) |
Jan 29, 2021 | 190.73 | 194.72 | 188.87 | 193.27 | 5,595,614 | +0.95(+0.49%) |
Jan 28, 2021 | 194.00 | 195.61 | 190.75 | 192.32 | 5,808,052 | -0.17(-0.09%) |
Jan 27, 2021 | 197.50 | 198.21 | 192.49 | 192.49 | 5,872,218 | -7.79(-3.89%) |
Jan 26, 2021 | 197.61 | 200.40 | 197.29 | 200.28 | 3,099,151 | +1.90(+0.96%) |
Jan 25, 2021 | 197.34 | 199.04 | 195.80 | 198.38 | 2,812,496 | -0.04(-0.02%) |
Jan 22, 2021 | 197.61 | 199.13 | 196.37 | 198.42 | 2,362,002 | -0.14(-0.07%) |
Jan 21, 2021 | 199.05 | 200.82 | 198.36 | 198.56 | 2,876,582 | -0.09(-0.05%) |
Jan 20, 2021 | 195.42 | 199.38 | 194.93 | 198.65 | 4,382,735 | +4.22(+2.17%) |
Jan 19, 2021 | 195.91 | 196.21 | 193.31 | 194.43 | 3,581,359 | -0.76(-0.39%) |
Jan 15, 2021 | 193.39 | 195.93 | 192.88 | 195.19 | 3,864,655 | +1.31(+0.68%) |
Jan 14, 2021 | 197.23 | 197.76 | 193.42 | 193.88 | 3,936,102 | -3.34(-1.69%) |
Jan 13, 2021 | 196.12 | 198.19 | 196.11 | 197.22 | 2,225,830 | +0.46(+0.23%) |
Jan 12, 2021 | 198.71 | 199.30 | 196.15 | 196.76 | 3,173,416 | -2.45(-1.23%) |
Jan 11, 2021 | 200.01 | 200.97 | 198.18 | 199.21 | 2,737,297 | -1.53(-0.76%) |
Jan 08, 2021 | 197.97 | 200.97 | 197.35 | 200.74 | 2,838,080 | +3.62(+1.83%) |
Jan 07, 2021 | 198.27 | 198.27 | 195.80 | 197.12 | 3,378,507 | +0.91(+0.46%) |
Jan 06, 2021 | 196.49 | 196.87 | 194.38 | 196.21 | 3,315,318 | -0.45(-0.23%) |
Jan 05, 2021 | 195.44 | 197.09 | 194.92 | 196.65 | 2,768,046 | +1.17(+0.60%) |