Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 212.00 | 215.70 | 210.99 | 212.15 | 862,409 | +1.24(+0.59%) |
Mar 30, 2021 | 209.53 | 211.45 | 208.07 | 210.91 | 741,790 | +1.63(+0.78%) |
Mar 29, 2021 | 208.78 | 210.23 | 207.09 | 209.28 | 591,711 | -1.06(-0.50%) |
Mar 26, 2021 | 207.44 | 210.41 | 206.45 | 210.34 | 448,024 | +3.63(+1.76%) |
Mar 25, 2021 | 206.72 | 207.83 | 202.30 | 206.70 | 1,295,623 | -1.61(-0.77%) |
Mar 24, 2021 | 205.89 | 212.06 | 204.82 | 208.32 | 1,842,980 | +9.68(+4.87%) |
Mar 23, 2021 | 201.33 | 202.25 | 198.24 | 198.63 | 485,810 | -3.59(-1.78%) |
Mar 22, 2021 | 199.32 | 203.06 | 197.99 | 202.23 | 524,953 | +2.40(+1.20%) |
Mar 19, 2021 | 199.03 | 201.25 | 198.26 | 199.83 | 906,628 | +0.24(+0.12%) |
Mar 18, 2021 | 199.28 | 201.16 | 198.22 | 199.59 | 685,895 | +0.97(+0.49%) |
Mar 17, 2021 | 198.19 | 200.73 | 197.33 | 198.62 | 507,495 | +0.03(+0.01%) |
Mar 16, 2021 | 199.17 | 199.83 | 197.15 | 198.59 | 510,353 | -1.00(-0.50%) |
Mar 15, 2021 | 198.41 | 200.08 | 197.20 | 199.59 | 637,908 | +1.01(+0.51%) |
Mar 12, 2021 | 197.00 | 198.65 | 194.59 | 198.58 | 602,856 | +1.18(+0.60%) |
Mar 11, 2021 | 194.41 | 197.91 | 194.41 | 197.40 | 1,310,180 | +3.89(+2.01%) |
Mar 10, 2021 | 201.10 | 201.61 | 192.69 | 193.51 | 1,178,366 | -5.49(-2.76%) |
Mar 09, 2021 | 201.59 | 203.80 | 198.60 | 199.00 | 869,842 | -1.12(-0.56%) |
Mar 08, 2021 | 197.59 | 204.43 | 196.99 | 200.12 | 718,681 | +2.30(+1.16%) |
Mar 05, 2021 | 197.79 | 198.67 | 192.07 | 197.82 | 794,952 | +2.41(+1.23%) |
Mar 04, 2021 | 198.24 | 200.52 | 193.43 | 195.41 | 822,320 | -4.18(-2.09%) |
Mar 03, 2021 | 202.36 | 203.15 | 198.61 | 199.58 | 618,027 | -3.10(-1.53%) |
Mar 02, 2021 | 203.28 | 205.41 | 201.14 | 202.69 | 932,965 | +1.79(+0.89%) |
Mar 01, 2021 | 201.31 | 205.70 | 200.63 | 200.90 | 1,039,864 | +1.32(+0.66%) |
Feb 26, 2021 | 197.47 | 201.05 | 194.87 | 199.57 | 1,348,161 | +2.81(+1.43%) |
Feb 25, 2021 | 201.56 | 203.59 | 195.51 | 196.76 | 936,806 | -6.63(-3.26%) |
Feb 24, 2021 | 199.42 | 205.46 | 196.73 | 203.39 | 1,238,495 | -2.21(-1.07%) |
Feb 23, 2021 | 203.41 | 209.86 | 197.73 | 205.60 | 1,958,026 | +2.74(+1.35%) |
Feb 22, 2021 | 202.79 | 204.47 | 199.93 | 202.86 | 865,409 | -2.10(-1.02%) |
Feb 19, 2021 | 202.78 | 205.66 | 200.58 | 204.96 | 1,375,208 | +2.96(+1.47%) |
Feb 18, 2021 | 201.06 | 202.46 | 198.19 | 202.00 | 710,383 | -0.11(-0.05%) |
Feb 17, 2021 | 196.32 | 210.01 | 195.81 | 202.10 | 1,677,632 | +5.47(+2.78%) |
Feb 16, 2021 | 197.20 | 198.94 | 193.98 | 196.63 | 1,290,785 | -1.57(-0.79%) |
Feb 12, 2021 | 198.64 | 201.57 | 197.00 | 198.20 | 1,069,874 | +0.87(+0.44%) |
Feb 11, 2021 | 195.49 | 199.23 | 189.68 | 197.33 | 1,419,853 | +6.66(+3.50%) |
Feb 10, 2021 | 190.48 | 193.10 | 189.50 | 190.66 | 778,534 | +2.01(+1.07%) |
Feb 09, 2021 | 187.77 | 189.90 | 185.81 | 188.65 | 880,184 | +0.67(+0.36%) |
Feb 08, 2021 | 190.35 | 191.06 | 185.93 | 187.98 | 772,065 | -0.48(-0.26%) |
Feb 05, 2021 | 187.88 | 189.01 | 186.51 | 188.46 | 634,711 | +2.30(+1.24%) |
Feb 04, 2021 | 189.03 | 191.45 | 185.83 | 186.16 | 782,741 | -3.50(-1.85%) |
Feb 03, 2021 | 193.89 | 194.22 | 187.45 | 189.66 | 639,623 | -4.49(-2.31%) |
Feb 02, 2021 | 196.76 | 197.78 | 194.14 | 194.15 | 773,788 | -0.85(-0.44%) |
Feb 01, 2021 | 191.06 | 197.89 | 190.58 | 195.00 | 1,099,139 | +4.58(+2.40%) |
Jan 29, 2021 | 184.54 | 194.91 | 182.93 | 190.42 | 1,120,001 | +7.59(+4.15%) |
Jan 28, 2021 | 179.77 | 184.20 | 179.16 | 182.84 | 919,097 | +4.14(+2.32%) |
Jan 27, 2021 | 182.00 | 183.00 | 177.06 | 178.69 | 1,048,743 | -5.96(-3.23%) |
Jan 26, 2021 | 187.44 | 188.29 | 184.63 | 184.65 | 607,663 | -2.89(-1.54%) |
Jan 25, 2021 | 191.19 | 191.19 | 185.77 | 187.54 | 855,599 | -2.88(-1.51%) |
Jan 22, 2021 | 190.37 | 190.63 | 188.58 | 190.42 | 736,049 | +0.37(+0.20%) |
Jan 21, 2021 | 190.18 | 191.97 | 189.34 | 190.04 | 763,338 | -1.21(-0.63%) |
Jan 20, 2021 | 188.00 | 191.33 | 187.00 | 191.26 | 975,943 | +3.47(+1.85%) |
Jan 19, 2021 | 188.29 | 189.10 | 183.93 | 187.79 | 1,113,027 | +1.69(+0.91%) |
Jan 15, 2021 | 182.91 | 186.18 | 181.42 | 186.10 | 755,042 | +2.92(+1.59%) |
Jan 14, 2021 | 183.94 | 184.78 | 182.63 | 183.18 | 665,390 | +0.12(+0.06%) |
Jan 13, 2021 | 182.86 | 184.91 | 182.75 | 183.06 | 788,715 | -0.12(-0.06%) |
Jan 12, 2021 | 180.52 | 183.43 | 180.32 | 183.18 | 812,803 | +2.66(+1.47%) |
Jan 11, 2021 | 177.63 | 180.68 | 176.87 | 180.52 | 783,483 | +2.87(+1.62%) |
Jan 08, 2021 | 180.94 | 182.31 | 174.81 | 177.65 | 1,032,127 | -3.94(-2.17%) |
Jan 07, 2021 | 181.96 | 183.30 | 180.45 | 181.59 | 763,965 | +0.95(+0.53%) |
Jan 06, 2021 | 172.42 | 181.73 | 172.42 | 180.64 | 908,962 | +6.96(+4.01%) |
Jan 05, 2021 | 171.36 | 174.79 | 170.81 | 173.68 | 768,419 | +3.25(+1.90%) |