Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 222.97 | 224.35 | 221.10 | 222.02 | 445,875 | -0.02(-0.01%) |
Mar 30, 2021 | 220.24 | 222.05 | 217.77 | 222.04 | 366,722 | +1.81(+0.82%) |
Mar 29, 2021 | 220.18 | 221.43 | 217.28 | 220.23 | 413,628 | +1.42(+0.65%) |
Mar 26, 2021 | 215.03 | 219.40 | 213.40 | 218.81 | 508,645 | +5.48(+2.57%) |
Mar 25, 2021 | 207.55 | 215.44 | 206.54 | 213.32 | 477,729 | +4.39(+2.10%) |
Mar 24, 2021 | 208.26 | 210.59 | 204.59 | 208.94 | 401,008 | +1.86(+0.90%) |
Mar 23, 2021 | 210.04 | 211.32 | 205.54 | 207.08 | 642,161 | -4.54(-2.15%) |
Mar 22, 2021 | 212.33 | 213.97 | 209.37 | 211.62 | 527,660 | -1.27(-0.60%) |
Mar 19, 2021 | 208.26 | 214.22 | 204.08 | 212.89 | 716,295 | +5.50(+2.65%) |
Mar 18, 2021 | 205.66 | 211.04 | 202.20 | 207.39 | 604,845 | +0.06(+0.03%) |
Mar 17, 2021 | 210.78 | 214.57 | 206.72 | 207.32 | 597,435 | -5.53(-2.60%) |
Mar 16, 2021 | 214.35 | 216.44 | 211.88 | 212.85 | 382,743 | +0.58(+0.27%) |
Mar 15, 2021 | 204.09 | 213.76 | 203.02 | 212.27 | 480,549 | +9.46(+4.67%) |
Mar 12, 2021 | 197.81 | 202.92 | 196.45 | 202.81 | 407,247 | +3.12(+1.56%) |
Mar 11, 2021 | 201.66 | 202.48 | 196.03 | 199.69 | 444,588 | +1.78(+0.90%) |
Mar 10, 2021 | 194.55 | 200.77 | 194.48 | 197.91 | 489,444 | +6.27(+3.27%) |
Mar 09, 2021 | 183.89 | 194.49 | 183.89 | 191.64 | 560,584 | +11.64(+6.46%) |
Mar 08, 2021 | 183.31 | 187.85 | 179.70 | 180.01 | 549,494 | -2.15(-1.18%) |
Mar 05, 2021 | 180.78 | 182.70 | 168.40 | 182.15 | 571,094 | +2.52(+1.40%) |
Mar 04, 2021 | 185.80 | 187.63 | 176.43 | 179.63 | 580,325 | -7.05(-3.78%) |
Mar 03, 2021 | 196.04 | 196.04 | 186.36 | 186.69 | 481,009 | -9.57(-4.88%) |
Mar 02, 2021 | 205.39 | 205.95 | 196.04 | 196.26 | 461,942 | -7.47(-3.67%) |
Mar 01, 2021 | 195.10 | 205.48 | 195.02 | 203.72 | 686,830 | +10.54(+5.46%) |
Feb 26, 2021 | 193.87 | 196.00 | 189.00 | 193.18 | 477,971 | +0.11(+0.06%) |
Feb 25, 2021 | 198.64 | 199.39 | 192.25 | 193.07 | 310,433 | -6.66(-3.34%) |
Feb 24, 2021 | 200.26 | 203.48 | 197.72 | 199.74 | 429,031 | -1.07(-0.53%) |
Feb 23, 2021 | 198.53 | 202.67 | 191.34 | 200.81 | 632,003 | -3.15(-1.55%) |
Feb 22, 2021 | 209.37 | 210.01 | 202.40 | 203.96 | 433,751 | -7.15(-3.39%) |
Feb 19, 2021 | 210.22 | 213.31 | 209.69 | 211.11 | 560,387 | +1.71(+0.82%) |
Feb 18, 2021 | 213.31 | 213.76 | 209.38 | 209.40 | 506,168 | -6.48(-3.00%) |
Feb 17, 2021 | 218.65 | 219.62 | 214.95 | 215.88 | 299,782 | -4.80(-2.17%) |
Feb 16, 2021 | 223.24 | 223.34 | 218.66 | 220.68 | 311,809 | -1.13(-0.51%) |
Feb 12, 2021 | 217.28 | 222.85 | 216.07 | 221.81 | 522,106 | +4.09(+1.88%) |
Feb 11, 2021 | 216.92 | 218.78 | 212.97 | 217.72 | 416,975 | +1.24(+0.57%) |
Feb 10, 2021 | 219.69 | 219.69 | 211.64 | 216.48 | 289,404 | -0.93(-0.43%) |
Feb 09, 2021 | 216.49 | 218.88 | 213.30 | 217.41 | 338,448 | +0.92(+0.43%) |
Feb 08, 2021 | 214.39 | 218.46 | 212.38 | 216.49 | 527,544 | +2.70(+1.26%) |
Feb 05, 2021 | 213.98 | 215.62 | 211.54 | 213.78 | 389,007 | -0.08(-0.04%) |
Feb 04, 2021 | 219.73 | 220.12 | 209.28 | 213.87 | 555,395 | -3.21(-1.48%) |
Feb 03, 2021 | 215.19 | 225.96 | 212.85 | 217.07 | 1,234,464 | +10.55(+5.11%) |
Feb 02, 2021 | 209.06 | 210.41 | 202.22 | 206.53 | 480,972 | +1.05(+0.51%) |
Feb 01, 2021 | 202.71 | 207.60 | 202.71 | 205.48 | 723,432 | +5.36(+2.68%) |
Jan 29, 2021 | 205.10 | 207.50 | 199.98 | 200.12 | 389,781 | -4.73(-2.31%) |
Jan 28, 2021 | 199.93 | 206.50 | 199.93 | 204.85 | 361,890 | +5.71(+2.87%) |
Jan 27, 2021 | 201.29 | 207.65 | 197.73 | 199.13 | 425,504 | -5.32(-2.60%) |
Jan 26, 2021 | 208.60 | 208.91 | 203.08 | 204.46 | 397,100 | -4.11(-1.97%) |
Jan 25, 2021 | 210.18 | 214.82 | 206.73 | 208.57 | 344,952 | -0.22(-0.10%) |
Jan 22, 2021 | 203.44 | 209.39 | 203.44 | 208.79 | 343,313 | +3.24(+1.57%) |
Jan 21, 2021 | 202.58 | 206.45 | 201.69 | 205.55 | 231,230 | +4.48(+2.23%) |
Jan 20, 2021 | 199.12 | 201.23 | 197.25 | 201.07 | 323,962 | +3.34(+1.69%) |
Jan 19, 2021 | 201.09 | 201.56 | 197.21 | 197.72 | 359,421 | -1.93(-0.96%) |
Jan 15, 2021 | 201.01 | 202.08 | 197.15 | 199.65 | 234,223 | -2.77(-1.37%) |
Jan 14, 2021 | 203.00 | 205.04 | 199.47 | 202.41 | 287,718 | -0.70(-0.34%) |
Jan 13, 2021 | 204.95 | 205.63 | 201.82 | 203.11 | 239,693 | -1.32(-0.65%) |
Jan 12, 2021 | 203.48 | 207.50 | 202.10 | 204.43 | 341,917 | +2.28(+1.13%) |
Jan 11, 2021 | 201.72 | 203.10 | 197.04 | 202.15 | 348,412 | -2.06(-1.01%) |
Jan 08, 2021 | 202.23 | 207.03 | 201.33 | 204.21 | 298,947 | +2.56(+1.27%) |
Jan 07, 2021 | 198.39 | 203.55 | 196.59 | 201.66 | 916,369 | +7.43(+3.83%) |
Jan 06, 2021 | 185.50 | 197.69 | 184.46 | 194.23 | 558,826 | +10.68(+5.82%) |
Jan 05, 2021 | 180.58 | 184.72 | 180.19 | 183.54 | 282,336 | +2.12(+1.17%) |