Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 195.17 | 198.24 | 194.14 | 196.01 | 2,269,683 | +0.84(+0.43%) |
Mar 30, 2021 | 197.34 | 198.71 | 194.84 | 195.17 | 2,033,052 | -1.59(-0.81%) |
Mar 29, 2021 | 196.28 | 197.87 | 192.61 | 196.75 | 2,532,979 | +0.30(+0.15%) |
Mar 26, 2021 | 191.71 | 196.47 | 191.38 | 196.45 | 2,881,748 | +5.13(+2.68%) |
Mar 25, 2021 | 190.57 | 192.87 | 189.01 | 191.32 | 2,889,885 | +0.68(+0.36%) |
Mar 24, 2021 | 190.67 | 193.48 | 189.72 | 190.65 | 2,648,171 | -0.01(-0.01%) |
Mar 23, 2021 | 187.42 | 193.80 | 187.24 | 190.66 | 3,998,994 | +3.03(+1.61%) |
Mar 22, 2021 | 182.16 | 190.13 | 181.99 | 187.63 | 5,527,425 | +5.98(+3.29%) |
Mar 19, 2021 | 173.54 | 183.79 | 172.83 | 181.65 | 7,173,721 | +8.69(+5.02%) |
Mar 18, 2021 | 170.59 | 175.62 | 167.84 | 172.97 | 12,742,222 | -8.42(-4.64%) |
Mar 17, 2021 | 186.71 | 186.91 | 181.10 | 181.39 | 3,062,908 | -5.84(-3.12%) |
Mar 16, 2021 | 186.90 | 188.90 | 186.55 | 187.23 | 2,294,183 | -0.53(-0.28%) |
Mar 15, 2021 | 188.13 | 188.70 | 186.18 | 187.76 | 2,634,386 | +2.07(+1.11%) |
Mar 12, 2021 | 183.17 | 186.12 | 181.76 | 185.69 | 1,949,524 | +2.22(+1.21%) |
Mar 11, 2021 | 182.24 | 184.30 | 181.28 | 183.48 | 2,358,426 | +2.05(+1.13%) |
Mar 10, 2021 | 181.63 | 183.02 | 179.83 | 181.43 | 1,894,056 | +0.82(+0.46%) |
Mar 09, 2021 | 177.76 | 181.19 | 176.70 | 180.61 | 2,854,682 | +4.57(+2.59%) |
Mar 08, 2021 | 174.12 | 178.70 | 172.81 | 176.04 | 2,372,093 | +3.16(+1.83%) |
Mar 05, 2021 | 173.01 | 173.51 | 168.66 | 172.88 | 2,607,395 | +0.55(+0.32%) |
Mar 04, 2021 | 176.36 | 176.74 | 170.88 | 172.33 | 3,301,070 | -4.59(-2.60%) |
Mar 03, 2021 | 178.79 | 180.90 | 176.89 | 176.92 | 3,314,868 | -3.49(-1.94%) |
Mar 02, 2021 | 186.96 | 187.23 | 180.24 | 180.41 | 4,275,328 | -6.19(-3.32%) |
Mar 01, 2021 | 183.08 | 186.88 | 182.80 | 186.60 | 3,752,723 | +3.78(+2.07%) |
Feb 26, 2021 | 183.41 | 183.63 | 181.15 | 182.82 | 3,244,693 | +0.30(+0.16%) |
Feb 25, 2021 | 183.80 | 185.15 | 180.81 | 182.52 | 3,164,032 | -3.80(-2.04%) |
Feb 24, 2021 | 188.46 | 188.46 | 184.21 | 186.32 | 2,567,482 | -2.49(-1.32%) |
Feb 23, 2021 | 192.02 | 192.82 | 188.79 | 188.81 | 1,994,957 | -3.47(-1.81%) |
Feb 22, 2021 | 194.49 | 194.74 | 192.10 | 192.28 | 1,913,308 | -2.31(-1.19%) |
Feb 19, 2021 | 197.17 | 197.17 | 194.06 | 194.59 | 1,888,224 | -1.62(-0.82%) |
Feb 18, 2021 | 192.53 | 196.42 | 192.02 | 196.21 | 1,615,624 | +1.29(+0.66%) |
Feb 17, 2021 | 193.14 | 195.34 | 192.33 | 194.92 | 1,502,898 | +1.23(+0.63%) |
Feb 16, 2021 | 192.04 | 194.84 | 191.31 | 193.69 | 1,737,808 | +1.58(+0.82%) |
Feb 12, 2021 | 193.47 | 194.33 | 191.50 | 192.12 | 1,613,663 | -1.39(-0.72%) |
Feb 11, 2021 | 194.36 | 196.12 | 193.38 | 193.51 | 1,546,226 | -1.24(-0.64%) |
Feb 10, 2021 | 198.79 | 199.04 | 194.40 | 194.75 | 2,241,529 | -2.10(-1.07%) |
Feb 09, 2021 | 194.15 | 197.24 | 192.15 | 196.85 | 3,184,103 | +4.94(+2.58%) |
Feb 08, 2021 | 188.95 | 192.28 | 188.56 | 191.91 | 3,592,700 | +4.41(+2.35%) |
Feb 05, 2021 | 189.84 | 192.66 | 186.72 | 187.50 | 3,912,281 | -1.84(-0.97%) |
Feb 04, 2021 | 189.67 | 190.49 | 187.60 | 189.33 | 2,938,642 | -0.06(-0.03%) |
Feb 03, 2021 | 189.25 | 190.47 | 188.65 | 189.39 | 3,291,854 | +0.42(+0.22%) |
Feb 02, 2021 | 187.27 | 191.54 | 187.00 | 188.97 | 3,854,657 | +2.52(+1.35%) |
Feb 01, 2021 | 188.26 | 189.40 | 186.06 | 186.46 | 3,191,281 | -1.80(-0.96%) |
Jan 29, 2021 | 192.96 | 193.47 | 188.03 | 188.26 | 4,635,070 | -4.30(-2.23%) |
Jan 28, 2021 | 192.51 | 194.93 | 191.78 | 192.55 | 6,478,434 | -0.56(-0.29%) |
Jan 27, 2021 | 198.65 | 200.97 | 192.03 | 193.12 | 3,307,427 | -6.28(-3.15%) |
Jan 26, 2021 | 200.39 | 200.78 | 198.56 | 199.39 | 1,521,707 | -0.44(-0.22%) |
Jan 25, 2021 | 200.01 | 201.20 | 198.42 | 199.83 | 1,562,625 | +0.35(+0.17%) |
Jan 22, 2021 | 200.94 | 201.49 | 199.04 | 199.48 | 1,504,294 | -1.46(-0.73%) |
Jan 21, 2021 | 198.97 | 202.56 | 197.84 | 200.94 | 2,155,392 | +2.52(+1.27%) |
Jan 20, 2021 | 200.14 | 200.36 | 197.28 | 198.43 | 2,832,836 | -0.91(-0.46%) |
Jan 19, 2021 | 204.60 | 205.51 | 199.24 | 199.34 | 2,220,536 | -5.20(-2.54%) |
Jan 15, 2021 | 206.28 | 206.78 | 203.58 | 204.54 | 1,856,281 | -1.74(-0.84%) |
Jan 14, 2021 | 210.01 | 210.75 | 206.16 | 206.28 | 2,654,856 | -4.82(-2.28%) |
Jan 13, 2021 | 210.12 | 212.41 | 208.99 | 211.10 | 1,208,479 | -0.15(-0.07%) |
Jan 12, 2021 | 207.78 | 211.62 | 206.68 | 211.25 | 2,228,672 | +3.02(+1.45%) |
Jan 11, 2021 | 208.34 | 210.55 | 207.62 | 208.24 | 1,659,171 | -0.53(-0.25%) |
Jan 08, 2021 | 211.50 | 211.85 | 207.46 | 208.77 | 1,921,923 | -1.85(-0.88%) |
Jan 07, 2021 | 207.98 | 211.35 | 207.60 | 210.61 | 1,570,277 | +2.33(+1.12%) |
Jan 06, 2021 | 199.83 | 209.01 | 199.09 | 208.28 | 2,737,405 | +8.30(+4.15%) |
Jan 05, 2021 | 202.59 | 203.15 | 199.66 | 199.98 | 1,840,756 | -2.88(-1.42%) |