Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 195.81 | 200.23 | 195.67 | 198.76 | 697,610 | +3.89(+2.00%) |
Mar 30, 2021 | 199.49 | 199.64 | 194.39 | 194.87 | 750,156 | -6.31(-3.14%) |
Mar 29, 2021 | 199.17 | 201.38 | 198.31 | 201.18 | 904,478 | +1.50(+0.75%) |
Mar 26, 2021 | 192.62 | 200.09 | 191.62 | 199.68 | 632,700 | +6.30(+3.26%) |
Mar 25, 2021 | 195.76 | 195.76 | 191.81 | 193.38 | 512,822 | -1.65(-0.85%) |
Mar 24, 2021 | 196.42 | 196.99 | 193.85 | 195.03 | 473,058 | -1.23(-0.63%) |
Mar 23, 2021 | 195.70 | 197.45 | 194.38 | 196.26 | 488,051 | +1.81(+0.93%) |
Mar 22, 2021 | 192.69 | 195.88 | 192.60 | 194.45 | 577,945 | +2.40(+1.25%) |
Mar 19, 2021 | 189.34 | 192.96 | 187.94 | 192.05 | 1,303,500 | +3.53(+1.87%) |
Mar 18, 2021 | 187.72 | 191.08 | 186.09 | 188.52 | 678,405 | -2.22(-1.16%) |
Mar 17, 2021 | 190.00 | 190.89 | 186.69 | 190.74 | 1,227,884 | -0.39(-0.20%) |
Mar 16, 2021 | 192.20 | 194.15 | 190.27 | 191.13 | 609,721 | +0.76(+0.40%) |
Mar 15, 2021 | 187.07 | 190.56 | 187.07 | 190.37 | 456,617 | +2.27(+1.21%) |
Mar 12, 2021 | 191.54 | 191.62 | 184.60 | 188.10 | 885,900 | -3.92(-2.04%) |
Mar 11, 2021 | 191.14 | 194.11 | 190.00 | 192.02 | 913,867 | +1.92(+1.01%) |
Mar 10, 2021 | 192.34 | 194.14 | 189.65 | 190.10 | 778,281 | -1.89(-0.98%) |
Mar 09, 2021 | 190.87 | 193.15 | 190.60 | 191.99 | 670,413 | +3.14(+1.66%) |
Mar 08, 2021 | 193.19 | 194.01 | 188.56 | 188.85 | 582,244 | -4.92(-2.54%) |
Mar 05, 2021 | 190.65 | 194.93 | 188.23 | 193.77 | 678,600 | +3.47(+1.82%) |
Mar 04, 2021 | 190.26 | 194.30 | 189.51 | 190.30 | 762,676 | -0.18(-0.09%) |
Mar 03, 2021 | 192.71 | 195.34 | 190.21 | 190.48 | 594,965 | -3.51(-1.81%) |
Mar 02, 2021 | 195.77 | 196.36 | 192.26 | 193.99 | 584,078 | -1.81(-0.92%) |
Mar 01, 2021 | 195.58 | 196.68 | 194.24 | 195.80 | 576,906 | +1.77(+0.91%) |
Feb 26, 2021 | 191.88 | 195.07 | 190.84 | 194.03 | 911,500 | +3.67(+1.93%) |
Feb 25, 2021 | 193.18 | 195.52 | 190.00 | 190.36 | 687,084 | -5.15(-2.63%) |
Feb 24, 2021 | 189.80 | 195.90 | 188.22 | 195.51 | 556,153 | +3.45(+1.80%) |
Feb 23, 2021 | 192.97 | 195.78 | 187.62 | 192.06 | 788,518 | -1.17(-0.61%) |
Feb 22, 2021 | 196.62 | 196.62 | 192.49 | 193.23 | 626,529 | -4.72(-2.38%) |
Feb 19, 2021 | 200.56 | 202.02 | 196.94 | 197.95 | 643,000 | -3.14(-1.56%) |
Feb 18, 2021 | 198.32 | 201.99 | 198.05 | 201.09 | 539,998 | +1.98(+0.99%) |
Feb 17, 2021 | 197.16 | 202.65 | 196.61 | 199.11 | 674,660 | +0.96(+0.48%) |
Feb 16, 2021 | 201.59 | 202.76 | 197.49 | 198.15 | 948,610 | -4.24(-2.09%) |
Feb 12, 2021 | 208.88 | 209.13 | 195.56 | 202.39 | 1,370,200 | -2.16(-1.06%) |
Feb 11, 2021 | 204.07 | 206.49 | 202.70 | 204.55 | 675,976 | +1.40(+0.69%) |
Feb 10, 2021 | 202.47 | 203.99 | 200.86 | 203.15 | 582,102 | +2.86(+1.43%) |
Feb 09, 2021 | 199.97 | 202.17 | 198.88 | 200.29 | 385,990 | -0.23(-0.11%) |
Feb 08, 2021 | 200.03 | 201.85 | 198.58 | 200.52 | 387,585 | +1.00(+0.50%) |
Feb 05, 2021 | 200.33 | 201.28 | 198.81 | 199.52 | 519,300 | +0.21(+0.11%) |
Feb 04, 2021 | 199.75 | 201.13 | 198.68 | 199.31 | 610,762 | +0.16(+0.08%) |
Feb 03, 2021 | 201.93 | 202.30 | 199.00 | 199.15 | 386,544 | -3.31(-1.63%) |
Feb 02, 2021 | 199.11 | 204.06 | 199.02 | 202.46 | 538,423 | +3.75(+1.89%) |
Feb 01, 2021 | 195.47 | 199.49 | 193.51 | 198.71 | 559,455 | +4.64(+2.39%) |
Jan 29, 2021 | 194.89 | 195.72 | 192.79 | 194.07 | 769,000 | -2.74(-1.39%) |
Jan 28, 2021 | 195.00 | 198.52 | 194.00 | 196.81 | 715,716 | +2.23(+1.15%) |
Jan 27, 2021 | 195.69 | 196.30 | 193.21 | 194.58 | 748,720 | -1.47(-0.75%) |
Jan 26, 2021 | 192.03 | 196.18 | 190.88 | 196.05 | 766,927 | +4.05(+2.11%) |
Jan 25, 2021 | 195.39 | 196.46 | 191.31 | 192.00 | 552,159 | -2.75(-1.41%) |
Jan 22, 2021 | 196.97 | 197.88 | 194.64 | 194.75 | 448,200 | -2.39(-1.21%) |
Jan 21, 2021 | 199.79 | 200.40 | 196.93 | 197.14 | 433,601 | -2.80(-1.40%) |
Jan 20, 2021 | 197.60 | 201.56 | 197.55 | 199.94 | 547,948 | +2.86(+1.45%) |
Jan 19, 2021 | 196.12 | 197.53 | 194.59 | 197.08 | 670,160 | +1.81(+0.93%) |
Jan 15, 2021 | 195.13 | 196.66 | 193.53 | 195.27 | 536,700 | -0.43(-0.22%) |
Jan 14, 2021 | 199.50 | 200.03 | 194.69 | 195.70 | 493,874 | -3.70(-1.86%) |
Jan 13, 2021 | 199.33 | 201.08 | 197.82 | 199.40 | 564,841 | +0.82(+0.41%) |
Jan 12, 2021 | 198.50 | 199.50 | 195.91 | 198.58 | 530,181 | -0.57(-0.29%) |
Jan 11, 2021 | 202.01 | 202.25 | 198.94 | 199.15 | 424,224 | -3.29(-1.63%) |
Jan 08, 2021 | 200.93 | 202.88 | 200.47 | 202.44 | 834,600 | +2.44(+1.22%) |
Jan 07, 2021 | 200.40 | 200.76 | 197.24 | 200.00 | 960,112 | +0.49(+0.25%) |
Jan 06, 2021 | 203.69 | 204.79 | 199.16 | 199.51 | 945,198 | -6.99(-3.38%) |
Jan 05, 2021 | 211.81 | 212.97 | 206.00 | 206.50 | 755,123 | -7.08(-3.31%) |