Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 222.39 | 225.44 | 217.31 | 221.04 | 154,257 | -2.22(-0.99%) |
Mar 30, 2021 | 222.65 | 224.57 | 217.44 | 223.26 | 114,862 | +1.02(+0.46%) |
Mar 29, 2021 | 221.33 | 223.01 | 219.15 | 222.24 | 176,653 | -0.14(-0.06%) |
Mar 26, 2021 | 219.72 | 224.52 | 219.72 | 222.38 | 112,395 | +2.05(+0.93%) |
Mar 25, 2021 | 221.40 | 221.49 | 215.95 | 220.33 | 105,389 | -2.05(-0.92%) |
Mar 24, 2021 | 229.32 | 229.57 | 221.53 | 222.38 | 97,594 | -6.60(-2.88%) |
Mar 23, 2021 | 226.27 | 229.40 | 223.03 | 228.98 | 117,392 | +2.29(+1.01%) |
Mar 22, 2021 | 232.21 | 232.56 | 225.12 | 226.69 | 100,253 | -6.54(-2.80%) |
Mar 19, 2021 | 232.73 | 236.51 | 231.27 | 233.23 | 435,939 | +0.84(+0.36%) |
Mar 18, 2021 | 237.15 | 237.40 | 231.54 | 232.39 | 111,174 | -4.87(-2.05%) |
Mar 17, 2021 | 236.22 | 238.08 | 231.01 | 237.26 | 89,251 | +0.17(+0.07%) |
Mar 16, 2021 | 244.73 | 245.31 | 237.09 | 237.09 | 100,728 | -7.19(-2.94%) |
Mar 15, 2021 | 240.05 | 246.09 | 239.16 | 244.28 | 119,903 | +4.46(+1.86%) |
Mar 12, 2021 | 238.10 | 239.98 | 237.27 | 239.82 | 61,695 | +0.17(+0.07%) |
Mar 11, 2021 | 240.05 | 244.07 | 236.11 | 239.66 | 72,078 | +1.40(+0.59%) |
Mar 10, 2021 | 239.98 | 242.46 | 237.63 | 238.25 | 88,441 | +0.42(+0.18%) |
Mar 09, 2021 | 232.72 | 239.93 | 232.72 | 237.83 | 162,422 | +6.47(+2.80%) |
Mar 08, 2021 | 232.34 | 235.22 | 230.73 | 231.36 | 106,840 | -1.11(-0.48%) |
Mar 05, 2021 | 223.96 | 233.49 | 221.82 | 232.47 | 141,817 | +9.13(+4.09%) |
Mar 04, 2021 | 225.53 | 227.31 | 221.13 | 223.33 | 132,280 | -2.96(-1.31%) |
Mar 03, 2021 | 228.16 | 228.83 | 224.53 | 226.29 | 186,011 | +0.82(+0.37%) |
Mar 02, 2021 | 225.92 | 226.77 | 223.76 | 225.47 | 112,559 | -0.75(-0.33%) |
Mar 01, 2021 | 222.30 | 227.24 | 221.24 | 226.21 | 132,179 | +5.94(+2.70%) |
Feb 26, 2021 | 218.71 | 221.32 | 217.36 | 220.27 | 161,772 | +1.54(+0.70%) |
Feb 25, 2021 | 219.94 | 222.12 | 217.61 | 218.73 | 147,821 | -2.10(-0.95%) |
Feb 24, 2021 | 223.87 | 223.87 | 220.05 | 220.83 | 149,881 | -4.13(-1.84%) |
Feb 23, 2021 | 223.68 | 226.82 | 216.32 | 224.96 | 187,601 | -4.01(-1.75%) |
Feb 22, 2021 | 242.45 | 242.45 | 227.11 | 228.97 | 219,169 | -15.07(-6.17%) |
Feb 19, 2021 | 243.77 | 245.56 | 234.84 | 244.04 | 244,337 | -0.75(-0.31%) |
Feb 18, 2021 | 245.40 | 248.22 | 244.58 | 244.79 | 198,592 | -2.21(-0.89%) |
Feb 17, 2021 | 246.05 | 247.64 | 242.50 | 247.00 | 70,810 | -1.13(-0.46%) |
Feb 16, 2021 | 247.16 | 251.21 | 245.98 | 248.12 | 296,212 | +4.63(+1.90%) |
Feb 12, 2021 | 240.65 | 245.18 | 239.68 | 243.50 | 121,150 | +2.23(+0.92%) |
Feb 11, 2021 | 236.73 | 241.59 | 236.73 | 241.27 | 99,991 | +5.07(+2.15%) |
Feb 10, 2021 | 234.42 | 237.04 | 232.24 | 236.20 | 90,926 | +1.66(+0.71%) |
Feb 09, 2021 | 233.22 | 240.69 | 231.89 | 234.54 | 178,180 | -0.03(-0.01%) |
Feb 08, 2021 | 237.20 | 238.38 | 232.84 | 234.57 | 161,288 | +1.43(+0.62%) |
Feb 05, 2021 | 236.66 | 236.66 | 232.75 | 233.14 | 139,272 | -3.59(-1.52%) |
Feb 04, 2021 | 237.06 | 240.26 | 235.56 | 236.73 | 74,317 | -0.06(-0.02%) |
Feb 03, 2021 | 238.36 | 240.12 | 234.93 | 236.79 | 67,631 | -3.33(-1.39%) |
Feb 02, 2021 | 236.75 | 241.16 | 234.62 | 240.12 | 105,533 | +4.96(+2.11%) |
Feb 01, 2021 | 228.35 | 236.75 | 226.57 | 235.16 | 205,424 | +9.35(+4.14%) |
Jan 29, 2021 | 227.05 | 228.15 | 223.25 | 225.81 | 69,636 | -1.57(-0.69%) |
Jan 28, 2021 | 223.86 | 228.40 | 217.63 | 227.38 | 127,020 | +4.67(+2.10%) |
Jan 27, 2021 | 227.78 | 232.49 | 220.57 | 222.71 | 123,173 | -6.99(-3.04%) |
Jan 26, 2021 | 230.52 | 231.92 | 228.98 | 229.71 | 163,669 | -1.53(-0.66%) |
Jan 25, 2021 | 236.88 | 238.97 | 230.57 | 231.24 | 132,200 | -4.85(-2.06%) |
Jan 22, 2021 | 227.84 | 236.63 | 227.84 | 236.09 | 121,965 | +7.99(+3.50%) |
Jan 21, 2021 | 226.14 | 230.42 | 226.14 | 228.11 | 135,991 | +1.70(+0.75%) |
Jan 20, 2021 | 220.23 | 226.89 | 220.23 | 226.41 | 62,320 | +6.65(+3.03%) |
Jan 19, 2021 | 220.02 | 222.74 | 217.75 | 219.76 | 105,562 | +1.63(+0.75%) |
Jan 15, 2021 | 212.18 | 218.56 | 211.18 | 218.13 | 99,771 | +5.52(+2.60%) |
Jan 14, 2021 | 214.09 | 214.09 | 209.76 | 212.61 | 234,655 | -0.54(-0.25%) |
Jan 13, 2021 | 219.09 | 220.85 | 212.32 | 213.15 | 161,078 | -5.39(-2.47%) |
Jan 12, 2021 | 222.23 | 224.54 | 217.76 | 218.54 | 79,351 | -3.71(-1.67%) |
Jan 11, 2021 | 227.04 | 228.11 | 221.77 | 222.25 | 199,204 | -6.58(-2.88%) |
Jan 08, 2021 | 234.48 | 239.69 | 228.71 | 228.83 | 152,711 | -4.65(-1.99%) |
Jan 07, 2021 | 228.69 | 233.69 | 228.24 | 233.48 | 56,190 | +5.38(+2.36%) |
Jan 06, 2021 | 230.81 | 230.81 | 226.74 | 228.10 | 144,556 | -1.36(-0.59%) |
Jan 05, 2021 | 228.34 | 229.84 | 226.50 | 229.45 | 99,636 | +2.04(+0.90%) |