Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 259.31 | 264.72 | 259.31 | 263.92 | 1,684,746 | +4.29(+1.65%) |
Mar 30, 2021 | 255.05 | 260.00 | 255.05 | 259.63 | 1,104,957 | +4.40(+1.72%) |
Mar 29, 2021 | 252.81 | 257.62 | 252.40 | 255.23 | 2,977,585 | +1.61(+0.63%) |
Mar 26, 2021 | 253.85 | 255.00 | 250.78 | 253.62 | 1,953,000 | +0.92(+0.36%) |
Mar 25, 2021 | 251.94 | 255.33 | 250.43 | 252.70 | 2,669,378 | -1.41(-0.55%) |
Mar 24, 2021 | 246.63 | 255.00 | 246.40 | 254.11 | 2,623,087 | +7.26(+2.94%) |
Mar 23, 2021 | 249.08 | 252.03 | 246.43 | 246.85 | 3,399,780 | -2.24(-0.90%) |
Mar 22, 2021 | 259.17 | 260.29 | 248.01 | 249.09 | 9,601,529 | +24.93(+11.12%) |
Mar 19, 2021 | 223.34 | 226.55 | 219.52 | 224.16 | 1,678,700 | +0.84(+0.38%) |
Mar 18, 2021 | 222.11 | 227.84 | 222.11 | 223.32 | 718,616 | +0.23(+0.10%) |
Mar 17, 2021 | 219.57 | 225.50 | 216.42 | 223.09 | 721,887 | +3.29(+1.50%) |
Mar 16, 2021 | 220.34 | 220.66 | 215.84 | 219.80 | 678,387 | -0.01(-0.00%) |
Mar 15, 2021 | 215.64 | 219.99 | 215.29 | 219.81 | 542,334 | +4.26(+1.98%) |
Mar 12, 2021 | 215.48 | 216.32 | 213.86 | 215.55 | 470,800 | +0.69(+0.32%) |
Mar 11, 2021 | 215.36 | 216.00 | 214.18 | 214.86 | 422,307 | +0.60(+0.28%) |
Mar 10, 2021 | 213.65 | 216.79 | 212.69 | 214.26 | 573,702 | +1.49(+0.70%) |
Mar 09, 2021 | 211.08 | 214.79 | 211.08 | 212.77 | 588,949 | +2.20(+1.04%) |
Mar 08, 2021 | 213.28 | 215.53 | 209.81 | 210.57 | 725,319 | -1.12(-0.53%) |
Mar 05, 2021 | 203.21 | 212.18 | 199.14 | 211.69 | 885,700 | +10.38(+5.16%) |
Mar 04, 2021 | 206.61 | 207.47 | 197.03 | 201.31 | 1,054,778 | -6.03(-2.91%) |
Mar 03, 2021 | 209.71 | 210.77 | 206.29 | 207.34 | 777,321 | -2.80(-1.33%) |
Mar 02, 2021 | 215.15 | 216.18 | 210.01 | 210.14 | 990,391 | -5.99(-2.77%) |
Mar 01, 2021 | 215.12 | 218.72 | 214.17 | 216.13 | 620,583 | +3.79(+1.78%) |
Feb 26, 2021 | 214.32 | 215.73 | 210.66 | 212.34 | 552,600 | -1.17(-0.55%) |
Feb 25, 2021 | 218.04 | 219.89 | 212.22 | 213.51 | 467,052 | -5.30(-2.42%) |
Feb 24, 2021 | 212.52 | 219.97 | 212.00 | 218.81 | 750,127 | +6.19(+2.91%) |
Feb 23, 2021 | 214.08 | 214.61 | 209.61 | 212.62 | 572,499 | -1.08(-0.51%) |
Feb 22, 2021 | 211.73 | 216.43 | 211.13 | 213.70 | 531,420 | +1.11(+0.52%) |
Feb 19, 2021 | 207.19 | 214.00 | 206.56 | 212.59 | 566,700 | +6.09(+2.95%) |
Feb 18, 2021 | 209.25 | 209.25 | 203.95 | 206.50 | 628,173 | -3.35(-1.60%) |
Feb 17, 2021 | 209.50 | 210.64 | 206.52 | 209.85 | 480,343 | -1.29(-0.61%) |
Feb 16, 2021 | 210.72 | 212.60 | 207.14 | 211.14 | 955,947 | +1.83(+0.87%) |
Feb 12, 2021 | 207.63 | 211.25 | 207.63 | 209.31 | 668,400 | -0.05(-0.02%) |
Feb 11, 2021 | 207.02 | 210.53 | 206.18 | 209.36 | 458,508 | +2.75(+1.33%) |
Feb 10, 2021 | 204.20 | 207.28 | 203.50 | 206.61 | 779,224 | +3.63(+1.79%) |
Feb 09, 2021 | 203.81 | 204.90 | 200.34 | 202.98 | 724,479 | -0.97(-0.48%) |
Feb 08, 2021 | 209.46 | 209.73 | 202.02 | 203.95 | 907,377 | -5.23(-2.50%) |
Feb 05, 2021 | 213.56 | 213.56 | 208.28 | 209.18 | 677,000 | -1.82(-0.86%) |
Feb 04, 2021 | 211.10 | 212.40 | 208.40 | 211.00 | 452,243 | -0.10(-0.05%) |
Feb 03, 2021 | 211.91 | 212.72 | 210.14 | 211.10 | 424,050 | -1.29(-0.61%) |
Feb 02, 2021 | 207.56 | 213.58 | 206.99 | 212.39 | 610,197 | +7.05(+3.43%) |
Feb 01, 2021 | 204.81 | 206.60 | 203.54 | 205.34 | 555,806 | +2.67(+1.32%) |
Jan 29, 2021 | 205.45 | 208.46 | 201.76 | 202.67 | 896,100 | -5.31(-2.55%) |
Jan 28, 2021 | 203.22 | 210.25 | 201.91 | 207.98 | 715,652 | +6.47(+3.21%) |
Jan 27, 2021 | 208.10 | 209.31 | 198.18 | 201.51 | 1,349,204 | -9.94(-4.70%) |
Jan 26, 2021 | 219.41 | 220.23 | 211.16 | 211.45 | 998,325 | -6.70(-3.07%) |
Jan 25, 2021 | 217.80 | 218.84 | 211.18 | 218.15 | 1,008,982 | +0.57(+0.26%) |
Jan 22, 2021 | 219.26 | 223.59 | 215.09 | 217.58 | 1,857,500 | +4.59(+2.16%) |
Jan 21, 2021 | 214.88 | 218.27 | 210.78 | 212.99 | 904,113 | -2.70(-1.25%) |
Jan 20, 2021 | 212.36 | 216.54 | 212.36 | 215.69 | 538,663 | +4.03(+1.90%) |
Jan 19, 2021 | 214.06 | 216.56 | 211.14 | 211.66 | 745,313 | -1.14(-0.54%) |
Jan 15, 2021 | 211.75 | 213.63 | 209.72 | 212.80 | 668,900 | +0.28(+0.13%) |
Jan 14, 2021 | 214.81 | 215.67 | 212.11 | 212.52 | 402,585 | -1.30(-0.61%) |
Jan 13, 2021 | 214.41 | 216.50 | 213.04 | 213.82 | 507,715 | -0.33(-0.15%) |
Jan 12, 2021 | 213.24 | 216.00 | 210.85 | 214.15 | 764,950 | -0.09(-0.04%) |
Jan 11, 2021 | 215.29 | 218.99 | 213.92 | 214.24 | 762,225 | -2.43(-1.12%) |
Jan 08, 2021 | 216.27 | 222.63 | 215.91 | 216.67 | 999,400 | +1.05(+0.49%) |
Jan 07, 2021 | 212.65 | 218.50 | 211.55 | 215.62 | 1,256,158 | +4.80(+2.28%) |
Jan 06, 2021 | 204.28 | 212.28 | 204.28 | 210.82 | 715,669 | +6.77(+3.32%) |
Jan 05, 2021 | 200.03 | 205.09 | 200.00 | 204.05 | 662,611 | +3.07(+1.53%) |