Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 202.25 | 210.00 | 201.63 | 207.61 | 168,040 | +8.49(+4.26%) |
Mar 30, 2021 | 193.76 | 201.33 | 193.76 | 199.12 | 179,477 | +4.39(+2.25%) |
Mar 29, 2021 | 208.45 | 208.45 | 192.59 | 194.73 | 368,207 | -14.27(-6.83%) |
Mar 26, 2021 | 202.61 | 210.00 | 201.60 | 209.00 | 194,900 | +6.28(+3.10%) |
Mar 25, 2021 | 205.21 | 205.21 | 198.02 | 202.72 | 181,521 | -6.26(-3.00%) |
Mar 24, 2021 | 217.60 | 217.60 | 208.54 | 208.98 | 138,744 | -6.05(-2.81%) |
Mar 23, 2021 | 214.89 | 216.98 | 212.25 | 215.03 | 122,749 | -0.96(-0.44%) |
Mar 22, 2021 | 214.08 | 218.85 | 211.24 | 215.99 | 86,754 | +2.72(+1.28%) |
Mar 19, 2021 | 208.89 | 216.63 | 205.63 | 213.27 | 175,000 | +5.49(+2.64%) |
Mar 18, 2021 | 214.34 | 215.69 | 207.35 | 207.78 | 151,289 | -10.97(-5.01%) |
Mar 17, 2021 | 218.12 | 220.57 | 213.46 | 218.75 | 185,129 | -2.82(-1.27%) |
Mar 16, 2021 | 216.94 | 223.49 | 216.87 | 221.57 | 202,188 | +7.99(+3.74%) |
Mar 15, 2021 | 210.53 | 214.32 | 207.77 | 213.58 | 149,185 | +2.74(+1.30%) |
Mar 12, 2021 | 215.01 | 216.85 | 209.45 | 210.84 | 110,200 | -7.37(-3.38%) |
Mar 11, 2021 | 210.16 | 218.93 | 209.53 | 218.21 | 102,862 | +13.97(+6.84%) |
Mar 10, 2021 | 212.60 | 213.52 | 203.33 | 204.24 | 194,721 | -2.53(-1.22%) |
Mar 09, 2021 | 200.01 | 213.62 | 199.87 | 206.77 | 242,817 | +14.39(+7.48%) |
Mar 08, 2021 | 199.92 | 201.01 | 191.92 | 192.38 | 320,738 | -8.23(-4.10%) |
Mar 05, 2021 | 212.53 | 212.53 | 193.12 | 200.61 | 376,000 | -7.94(-3.81%) |
Mar 04, 2021 | 215.41 | 219.18 | 203.04 | 208.55 | 284,067 | -10.78(-4.91%) |
Mar 03, 2021 | 230.20 | 232.00 | 215.77 | 219.33 | 149,615 | -12.02(-5.20%) |
Mar 02, 2021 | 232.96 | 235.69 | 228.53 | 231.35 | 269,897 | -0.76(-0.33%) |
Mar 01, 2021 | 220.01 | 234.97 | 219.99 | 232.11 | 240,326 | +17.39(+8.10%) |
Feb 26, 2021 | 214.92 | 216.91 | 208.79 | 214.72 | 231,900 | +0.97(+0.45%) |
Feb 25, 2021 | 220.01 | 222.30 | 213.50 | 213.75 | 370,531 | -8.82(-3.96%) |
Feb 24, 2021 | 209.26 | 222.84 | 207.30 | 222.57 | 241,393 | +9.56(+4.49%) |
Feb 23, 2021 | 206.64 | 213.21 | 198.43 | 213.01 | 266,026 | -1.63(-0.76%) |
Feb 22, 2021 | 224.57 | 224.57 | 210.90 | 214.64 | 360,530 | -15.02(-6.54%) |
Feb 19, 2021 | 226.08 | 244.72 | 222.00 | 229.66 | 441,800 | +10.24(+4.67%) |
Feb 18, 2021 | 214.91 | 219.78 | 214.06 | 219.42 | 179,860 | +0.51(+0.23%) |
Feb 17, 2021 | 219.77 | 220.73 | 213.44 | 218.91 | 138,842 | -4.92(-2.20%) |
Feb 16, 2021 | 225.00 | 227.67 | 222.48 | 223.83 | 175,763 | -0.27(-0.12%) |
Feb 12, 2021 | 223.17 | 226.97 | 221.72 | 224.10 | 190,500 | +1.40(+0.63%) |
Feb 11, 2021 | 222.50 | 225.63 | 220.67 | 222.70 | 167,385 | +2.54(+1.15%) |
Feb 10, 2021 | 224.97 | 224.99 | 218.38 | 220.16 | 119,269 | -2.50(-1.12%) |
Feb 09, 2021 | 217.35 | 223.22 | 216.33 | 222.66 | 165,510 | +4.32(+1.98%) |
Feb 08, 2021 | 215.60 | 219.26 | 215.42 | 218.34 | 115,893 | +2.83(+1.31%) |
Feb 05, 2021 | 212.49 | 215.74 | 212.20 | 215.51 | 96,400 | +4.01(+1.90%) |
Feb 04, 2021 | 209.72 | 211.76 | 207.15 | 211.50 | 75,252 | +3.71(+1.79%) |
Feb 03, 2021 | 208.56 | 210.12 | 204.79 | 207.79 | 178,667 | +0.78(+0.38%) |
Feb 02, 2021 | 201.96 | 208.55 | 201.31 | 207.01 | 124,935 | +7.43(+3.72%) |
Feb 01, 2021 | 195.00 | 203.07 | 195.00 | 199.58 | 193,524 | +7.58(+3.95%) |
Jan 29, 2021 | 200.00 | 200.99 | 191.14 | 192.00 | 226,000 | -8.42(-4.20%) |
Jan 28, 2021 | 197.00 | 202.44 | 190.80 | 200.42 | 135,663 | +5.72(+2.94%) |
Jan 27, 2021 | 198.00 | 200.30 | 188.67 | 194.70 | 189,437 | -5.52(-2.76%) |
Jan 26, 2021 | 208.05 | 208.11 | 199.00 | 200.22 | 170,081 | -7.12(-3.43%) |
Jan 25, 2021 | 211.25 | 214.49 | 198.81 | 207.34 | 306,299 | +0.22(+0.11%) |
Jan 22, 2021 | 207.03 | 207.76 | 201.86 | 207.12 | 222,100 | +0.09(+0.04%) |
Jan 21, 2021 | 212.34 | 212.34 | 206.62 | 207.03 | 206,789 | -3.17(-1.51%) |
Jan 20, 2021 | 214.97 | 215.80 | 209.99 | 210.20 | 151,675 | -2.79(-1.31%) |
Jan 19, 2021 | 212.62 | 214.84 | 210.39 | 212.99 | 246,683 | +4.17(+2.00%) |
Jan 15, 2021 | 209.25 | 212.67 | 207.31 | 208.82 | 123,000 | -0.62(-0.30%) |
Jan 14, 2021 | 209.61 | 212.74 | 207.77 | 209.44 | 348,802 | -3.23(-1.52%) |
Jan 13, 2021 | 218.44 | 219.55 | 212.29 | 212.67 | 126,350 | -4.93(-2.27%) |
Jan 12, 2021 | 220.51 | 220.89 | 216.32 | 217.60 | 120,483 | -4.54(-2.04%) |
Jan 11, 2021 | 223.00 | 228.68 | 220.17 | 222.14 | 231,699 | -7.86(-3.42%) |
Jan 08, 2021 | 217.54 | 230.47 | 217.54 | 230.00 | 237,900 | +12.24(+5.62%) |
Jan 07, 2021 | 204.69 | 218.37 | 204.69 | 217.76 | 205,252 | +14.29(+7.02%) |
Jan 06, 2021 | 211.84 | 214.36 | 202.52 | 203.47 | 229,412 | -11.46(-5.33%) |
Jan 05, 2021 | 210.08 | 216.31 | 208.89 | 214.93 | 158,244 | +4.61(+2.19%) |