Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 220.73 | 221.72 | 216.75 | 216.97 | 1,329,897 | -5.66(-2.54%) |
Mar 30, 2021 | 224.69 | 225.00 | 221.07 | 222.64 | 825,291 | -1.93(-0.86%) |
Mar 29, 2021 | 222.38 | 225.48 | 221.44 | 224.57 | 801,382 | +0.64(+0.28%) |
Mar 26, 2021 | 221.53 | 224.03 | 218.63 | 223.93 | 883,213 | +3.95(+1.80%) |
Mar 25, 2021 | 218.31 | 220.64 | 214.78 | 219.98 | 677,448 | +1.41(+0.64%) |
Mar 24, 2021 | 217.30 | 219.64 | 217.08 | 218.57 | 812,716 | +0.57(+0.26%) |
Mar 23, 2021 | 218.48 | 219.78 | 216.78 | 218.00 | 898,464 | -1.56(-0.71%) |
Mar 22, 2021 | 222.20 | 222.92 | 219.14 | 219.56 | 766,058 | -3.79(-1.70%) |
Mar 19, 2021 | 221.09 | 225.10 | 220.09 | 223.35 | 1,507,295 | +3.45(+1.57%) |
Mar 18, 2021 | 221.65 | 225.23 | 219.82 | 219.90 | 1,078,881 | -1.85(-0.83%) |
Mar 17, 2021 | 221.25 | 223.46 | 219.12 | 221.74 | 848,205 | +2.27(+1.03%) |
Mar 16, 2021 | 219.24 | 221.65 | 218.92 | 219.48 | 695,040 | +0.73(+0.33%) |
Mar 15, 2021 | 218.79 | 220.10 | 217.12 | 218.74 | 610,554 | +0.45(+0.21%) |
Mar 12, 2021 | 218.82 | 220.50 | 217.31 | 218.30 | 733,472 | +0.74(+0.34%) |
Mar 11, 2021 | 216.09 | 218.66 | 215.33 | 217.55 | 888,747 | +1.47(+0.68%) |
Mar 10, 2021 | 216.52 | 218.81 | 214.80 | 216.08 | 1,058,809 | -0.04(-0.02%) |
Mar 09, 2021 | 211.62 | 218.35 | 211.05 | 216.12 | 1,631,601 | +6.16(+2.93%) |
Mar 08, 2021 | 208.38 | 212.13 | 207.15 | 209.96 | 1,094,660 | +3.45(+1.67%) |
Mar 05, 2021 | 202.64 | 207.21 | 198.63 | 206.51 | 989,977 | +5.58(+2.78%) |
Mar 04, 2021 | 205.04 | 206.78 | 198.50 | 200.94 | 1,350,093 | -4.67(-2.27%) |
Mar 03, 2021 | 206.86 | 208.44 | 205.58 | 205.61 | 740,322 | -1.99(-0.96%) |
Mar 02, 2021 | 207.16 | 208.98 | 207.12 | 207.60 | 1,017,035 | +0.38(+0.18%) |
Mar 01, 2021 | 206.54 | 209.33 | 206.28 | 207.22 | 937,215 | +3.44(+1.69%) |
Feb 26, 2021 | 208.07 | 208.92 | 203.71 | 203.78 | 1,434,999 | -3.61(-1.74%) |
Feb 25, 2021 | 211.97 | 213.41 | 206.88 | 207.39 | 955,087 | -5.71(-2.68%) |
Feb 24, 2021 | 210.76 | 213.63 | 209.63 | 213.10 | 679,868 | +1.47(+0.70%) |
Feb 23, 2021 | 212.01 | 213.60 | 209.55 | 211.62 | 765,738 | -0.10(-0.05%) |
Feb 22, 2021 | 210.63 | 213.99 | 210.62 | 211.73 | 787,594 | -0.69(-0.32%) |
Feb 19, 2021 | 214.99 | 217.13 | 212.22 | 212.41 | 1,234,818 | -2.83(-1.31%) |
Feb 18, 2021 | 215.56 | 218.47 | 214.20 | 215.24 | 1,017,422 | -2.17(-1.00%) |
Feb 17, 2021 | 219.77 | 219.77 | 214.64 | 217.41 | 1,222,070 | -3.37(-1.53%) |
Feb 16, 2021 | 228.86 | 230.89 | 219.06 | 220.78 | 2,083,185 | -8.82(-3.84%) |
Feb 12, 2021 | 225.07 | 230.41 | 224.07 | 229.60 | 1,367,431 | +4.64(+2.06%) |
Feb 11, 2021 | 228.60 | 229.74 | 221.84 | 224.96 | 1,649,943 | -3.76(-1.64%) |
Feb 10, 2021 | 226.51 | 229.81 | 224.79 | 228.72 | 2,165,233 | +6.22(+2.80%) |
Feb 09, 2021 | 222.68 | 224.19 | 220.58 | 222.49 | 1,462,527 | +4.92(+2.26%) |
Feb 08, 2021 | 215.59 | 217.60 | 212.87 | 217.57 | 855,575 | +1.38(+0.64%) |
Feb 05, 2021 | 213.51 | 216.33 | 212.97 | 216.19 | 1,056,819 | +4.19(+1.98%) |
Feb 04, 2021 | 205.84 | 212.12 | 205.01 | 212.00 | 1,527,933 | +6.84(+3.33%) |
Feb 03, 2021 | 207.58 | 208.95 | 204.15 | 205.16 | 1,420,593 | -1.36(-0.66%) |
Feb 02, 2021 | 206.75 | 208.46 | 205.01 | 206.52 | 1,268,549 | +2.53(+1.24%) |
Feb 01, 2021 | 202.18 | 205.21 | 200.35 | 203.99 | 1,328,810 | +3.92(+1.96%) |
Jan 29, 2021 | 205.38 | 205.38 | 199.94 | 200.07 | 1,205,684 | -5.62(-2.73%) |
Jan 28, 2021 | 202.82 | 207.21 | 199.91 | 205.68 | 1,474,060 | +3.35(+1.66%) |
Jan 27, 2021 | 205.29 | 206.65 | 200.99 | 202.34 | 1,914,080 | -6.19(-2.97%) |
Jan 26, 2021 | 211.38 | 211.75 | 208.16 | 208.53 | 1,039,706 | -2.20(-1.04%) |
Jan 25, 2021 | 213.92 | 215.31 | 208.77 | 210.73 | 1,653,212 | -4.50(-2.09%) |
Jan 22, 2021 | 214.69 | 216.91 | 214.12 | 215.23 | 798,412 | -1.69(-0.78%) |
Jan 21, 2021 | 215.29 | 217.11 | 214.21 | 216.91 | 995,230 | +1.12(+0.52%) |
Jan 20, 2021 | 212.47 | 216.81 | 212.37 | 215.79 | 1,185,575 | +4.36(+2.06%) |
Jan 19, 2021 | 209.87 | 212.91 | 207.88 | 211.43 | 1,270,212 | +2.77(+1.33%) |
Jan 15, 2021 | 211.51 | 211.51 | 208.32 | 208.66 | 1,126,823 | -3.71(-1.75%) |
Jan 14, 2021 | 212.94 | 214.88 | 211.19 | 212.37 | 1,170,141 | -0.63(-0.30%) |
Jan 13, 2021 | 215.31 | 216.86 | 212.61 | 213.01 | 1,625,722 | -3.34(-1.54%) |
Jan 12, 2021 | 215.31 | 219.10 | 214.37 | 216.34 | 1,770,208 | +1.15(+0.53%) |
Jan 11, 2021 | 216.87 | 219.08 | 213.65 | 215.20 | 1,159,432 | -3.16(-1.45%) |
Jan 08, 2021 | 218.29 | 220.50 | 213.66 | 218.36 | 1,681,906 | +1.27(+0.59%) |
Jan 07, 2021 | 221.00 | 228.36 | 215.60 | 217.09 | 2,663,455 | +4.89(+2.30%) |
Jan 06, 2021 | 207.94 | 214.67 | 207.72 | 212.20 | 1,961,938 | +6.48(+3.15%) |
Jan 05, 2021 | 205.19 | 206.59 | 204.53 | 205.72 | 1,613,310 | +0.14(+0.07%) |