Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 199.40 | 208.45 | 199.31 | 206.99 | 269,033 | +10.79(+5.50%) |
Mar 30, 2021 | 188.36 | 197.04 | 185.16 | 196.20 | 193,736 | +7.48(+3.96%) |
Mar 29, 2021 | 192.83 | 193.77 | 187.11 | 188.72 | 180,599 | -5.26(-2.71%) |
Mar 26, 2021 | 199.46 | 199.98 | 187.15 | 193.98 | 154,700 | -4.24(-2.14%) |
Mar 25, 2021 | 190.12 | 199.45 | 186.80 | 198.22 | 221,672 | +4.82(+2.49%) |
Mar 24, 2021 | 204.82 | 204.82 | 192.80 | 193.40 | 287,481 | -7.06(-3.52%) |
Mar 23, 2021 | 205.21 | 207.70 | 200.38 | 200.46 | 247,686 | -6.91(-3.33%) |
Mar 22, 2021 | 206.73 | 210.98 | 203.77 | 207.37 | 193,009 | +2.76(+1.35%) |
Mar 19, 2021 | 203.61 | 209.27 | 199.56 | 204.61 | 351,900 | +3.28(+1.63%) |
Mar 18, 2021 | 219.48 | 220.40 | 201.06 | 201.33 | 276,624 | -21.34(-9.58%) |
Mar 17, 2021 | 212.47 | 224.35 | 210.17 | 222.67 | 209,430 | +6.03(+2.78%) |
Mar 16, 2021 | 221.43 | 224.12 | 212.33 | 216.64 | 232,244 | -1.53(-0.70%) |
Mar 15, 2021 | 217.51 | 219.44 | 213.03 | 218.17 | 165,030 | +0.12(+0.06%) |
Mar 12, 2021 | 216.96 | 219.37 | 211.42 | 218.05 | 148,800 | -1.81(-0.82%) |
Mar 11, 2021 | 215.00 | 219.88 | 212.90 | 219.86 | 288,641 | +9.32(+4.43%) |
Mar 10, 2021 | 211.11 | 218.41 | 208.19 | 210.54 | 263,372 | +4.55(+2.21%) |
Mar 09, 2021 | 191.33 | 208.22 | 191.33 | 205.99 | 352,842 | +19.22(+10.29%) |
Mar 08, 2021 | 213.22 | 213.22 | 186.67 | 186.77 | 437,073 | -25.12(-11.86%) |
Mar 05, 2021 | 217.02 | 217.24 | 198.16 | 211.89 | 429,400 | -3.54(-1.64%) |
Mar 04, 2021 | 227.14 | 235.05 | 212.21 | 215.43 | 379,803 | -16.10(-6.95%) |
Mar 03, 2021 | 241.44 | 241.44 | 226.83 | 231.53 | 217,940 | -9.86(-4.08%) |
Mar 02, 2021 | 250.00 | 251.97 | 240.25 | 241.39 | 226,708 | -7.86(-3.15%) |
Mar 01, 2021 | 237.46 | 252.25 | 237.02 | 249.25 | 272,837 | +16.46(+7.07%) |
Feb 26, 2021 | 227.56 | 235.63 | 223.92 | 232.79 | 353,500 | +6.55(+2.90%) |
Feb 25, 2021 | 226.97 | 229.59 | 220.72 | 226.24 | 315,910 | -4.97(-2.15%) |
Feb 24, 2021 | 235.47 | 237.61 | 225.36 | 231.21 | 318,283 | +10.71(+4.86%) |
Feb 23, 2021 | 217.49 | 224.24 | 195.08 | 220.50 | 378,772 | -3.13(-1.40%) |
Feb 22, 2021 | 227.00 | 229.85 | 221.05 | 223.63 | 235,525 | -5.47(-2.39%) |
Feb 19, 2021 | 226.36 | 233.69 | 224.05 | 229.10 | 147,200 | +5.08(+2.27%) |
Feb 18, 2021 | 227.11 | 227.11 | 218.03 | 224.02 | 137,154 | -4.88(-2.13%) |
Feb 17, 2021 | 227.10 | 230.14 | 218.88 | 228.90 | 177,757 | -2.28(-0.99%) |
Feb 16, 2021 | 238.64 | 239.40 | 228.15 | 231.18 | 164,966 | -6.07(-2.56%) |
Feb 12, 2021 | 231.53 | 238.28 | 228.13 | 237.25 | 136,400 | +5.07(+2.18%) |
Feb 11, 2021 | 226.20 | 232.67 | 223.88 | 232.18 | 152,262 | +7.56(+3.37%) |
Feb 10, 2021 | 228.22 | 233.44 | 220.84 | 224.62 | 151,690 | +0.06(+0.03%) |
Feb 09, 2021 | 223.06 | 227.85 | 220.00 | 224.56 | 177,764 | +1.38(+0.62%) |
Feb 08, 2021 | 224.80 | 233.44 | 222.09 | 223.18 | 183,849 | +0.92(+0.41%) |
Feb 05, 2021 | 224.76 | 224.76 | 216.05 | 222.26 | 134,700 | +0.43(+0.19%) |
Feb 04, 2021 | 215.53 | 226.50 | 213.57 | 221.83 | 253,131 | +7.87(+3.68%) |
Feb 03, 2021 | 215.63 | 215.86 | 209.41 | 213.96 | 160,307 | -0.03(-0.01%) |
Feb 02, 2021 | 208.41 | 218.91 | 208.41 | 213.99 | 213,479 | +9.37(+4.58%) |
Feb 01, 2021 | 203.71 | 205.09 | 200.18 | 204.62 | 140,520 | +3.11(+1.54%) |
Jan 29, 2021 | 205.67 | 205.67 | 195.00 | 201.51 | 249,600 | -2.99(-1.46%) |
Jan 28, 2021 | 192.20 | 207.60 | 191.16 | 204.50 | 346,283 | +15.66(+8.29%) |
Jan 27, 2021 | 194.89 | 197.45 | 187.07 | 188.84 | 370,575 | -12.71(-6.31%) |
Jan 26, 2021 | 216.86 | 218.13 | 199.26 | 201.55 | 316,108 | -13.38(-6.23%) |
Jan 25, 2021 | 223.92 | 226.35 | 211.79 | 214.93 | 289,728 | -5.88(-2.66%) |
Jan 22, 2021 | 217.70 | 222.93 | 216.56 | 220.81 | 190,100 | +1.21(+0.55%) |
Jan 21, 2021 | 223.10 | 224.23 | 217.42 | 219.60 | 197,972 | -1.73(-0.78%) |
Jan 20, 2021 | 225.29 | 229.49 | 220.43 | 221.33 | 203,122 | -2.20(-0.98%) |
Jan 19, 2021 | 213.31 | 224.83 | 212.53 | 223.53 | 298,158 | +13.76(+6.56%) |
Jan 15, 2021 | 211.29 | 216.49 | 208.52 | 209.77 | 272,100 | -1.70(-0.80%) |
Jan 14, 2021 | 201.00 | 216.98 | 200.54 | 211.47 | 449,093 | +10.61(+5.28%) |
Jan 13, 2021 | 195.14 | 201.14 | 192.41 | 200.86 | 247,499 | +5.72(+2.93%) |
Jan 12, 2021 | 193.95 | 196.29 | 192.61 | 195.14 | 145,279 | +1.26(+0.65%) |
Jan 11, 2021 | 191.63 | 196.74 | 187.84 | 193.88 | 199,498 | -0.22(-0.11%) |
Jan 08, 2021 | 187.00 | 201.98 | 185.00 | 194.10 | 348,700 | -0.16(-0.08%) |
Jan 07, 2021 | 192.30 | 195.00 | 191.21 | 194.26 | 193,245 | +3.07(+1.61%) |
Jan 06, 2021 | 187.71 | 194.47 | 186.32 | 191.19 | 219,171 | +3.05(+1.62%) |
Jan 05, 2021 | 182.74 | 189.35 | 182.55 | 188.14 | 217,386 | +5.69(+3.12%) |