Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 143.61 | 143.71 | 140.09 | 140.23 | 1,828,883 | -3.38(-2.36%) |
Mar 30, 2021 | 144.12 | 144.73 | 142.93 | 143.61 | 990,999 | +0.17(+0.12%) |
Mar 29, 2021 | 141.54 | 144.05 | 140.57 | 143.44 | 1,494,812 | +0.20(+0.14%) |
Mar 26, 2021 | 143.31 | 143.45 | 141.25 | 143.25 | 1,204,354 | +0.80(+0.56%) |
Mar 25, 2021 | 139.74 | 142.78 | 137.92 | 142.45 | 1,503,998 | +3.26(+2.34%) |
Mar 24, 2021 | 137.70 | 140.85 | 137.49 | 139.18 | 2,140,763 | +2.13(+1.55%) |
Mar 23, 2021 | 137.66 | 139.31 | 136.86 | 137.06 | 1,733,757 | -0.55(-0.40%) |
Mar 22, 2021 | 139.06 | 139.41 | 136.83 | 137.61 | 1,481,244 | -1.59(-1.15%) |
Mar 19, 2021 | 145.68 | 145.68 | 138.81 | 139.20 | 4,396,552 | -7.02(-4.80%) |
Mar 18, 2021 | 148.99 | 150.28 | 145.78 | 146.22 | 2,468,216 | -1.02(-0.69%) |
Mar 17, 2021 | 146.52 | 147.48 | 145.02 | 147.24 | 1,494,955 | +1.35(+0.93%) |
Mar 16, 2021 | 146.26 | 146.26 | 143.97 | 145.89 | 1,125,167 | -0.81(-0.55%) |
Mar 15, 2021 | 145.42 | 146.85 | 145.08 | 146.70 | 937,063 | +0.07(+0.05%) |
Mar 12, 2021 | 146.43 | 148.28 | 145.42 | 146.63 | 1,408,565 | +2.03(+1.41%) |
Mar 11, 2021 | 143.47 | 144.86 | 141.88 | 144.60 | 2,257,951 | -0.27(-0.19%) |
Mar 10, 2021 | 143.11 | 145.85 | 142.70 | 144.87 | 1,599,838 | +1.45(+1.01%) |
Mar 09, 2021 | 143.98 | 145.41 | 142.45 | 143.42 | 1,523,085 | -1.01(-0.70%) |
Mar 08, 2021 | 141.87 | 145.81 | 141.38 | 144.42 | 1,482,604 | +3.14(+2.23%) |
Mar 05, 2021 | 139.51 | 142.07 | 138.37 | 141.28 | 1,572,990 | +3.10(+2.24%) |
Mar 04, 2021 | 139.67 | 140.97 | 136.83 | 138.18 | 1,193,187 | -1.57(-1.12%) |
Mar 03, 2021 | 138.27 | 141.09 | 137.90 | 139.75 | 1,322,414 | +1.47(+1.07%) |
Mar 02, 2021 | 138.94 | 139.94 | 138.18 | 138.28 | 1,317,171 | -1.18(-0.84%) |
Mar 01, 2021 | 136.31 | 140.03 | 136.31 | 139.45 | 1,276,774 | +4.53(+3.36%) |
Feb 26, 2021 | 137.32 | 137.40 | 134.62 | 134.92 | 1,649,019 | -2.32(-1.69%) |
Feb 25, 2021 | 140.31 | 140.46 | 137.12 | 137.24 | 1,357,513 | -2.75(-1.96%) |
Feb 24, 2021 | 137.88 | 140.24 | 137.88 | 139.98 | 1,600,744 | +1.51(+1.09%) |
Feb 23, 2021 | 137.90 | 139.06 | 136.50 | 138.47 | 1,023,676 | +1.35(+0.99%) |
Feb 22, 2021 | 135.22 | 137.24 | 134.35 | 137.12 | 1,341,464 | +1.82(+1.34%) |
Feb 19, 2021 | 137.37 | 137.40 | 135.14 | 135.30 | 1,212,796 | -1.65(-1.21%) |
Feb 18, 2021 | 137.53 | 137.62 | 135.72 | 136.95 | 990,259 | -0.70(-0.51%) |
Feb 17, 2021 | 136.23 | 138.00 | 136.09 | 137.65 | 996,757 | +0.95(+0.70%) |
Feb 16, 2021 | 136.03 | 137.16 | 135.08 | 136.70 | 1,210,060 | +1.35(+1.00%) |
Feb 12, 2021 | 135.23 | 136.44 | 134.31 | 135.35 | 1,415,863 | -0.35(-0.26%) |
Feb 11, 2021 | 135.38 | 136.48 | 134.99 | 135.70 | 956,872 | +0.38(+0.28%) |
Feb 10, 2021 | 136.50 | 136.95 | 134.76 | 135.32 | 1,648,522 | -1.14(-0.84%) |
Feb 09, 2021 | 135.50 | 136.47 | 135.09 | 136.46 | 857,899 | +0.89(+0.66%) |
Feb 08, 2021 | 134.07 | 135.60 | 133.39 | 135.57 | 815,447 | +1.26(+0.94%) |
Feb 05, 2021 | 134.14 | 135.82 | 133.13 | 134.31 | 1,006,817 | +0.84(+0.63%) |
Feb 04, 2021 | 129.11 | 133.69 | 128.70 | 133.46 | 2,913,286 | +4.89(+3.80%) |
Feb 03, 2021 | 129.27 | 130.14 | 127.98 | 128.58 | 1,168,381 | -1.09(-0.84%) |
Feb 02, 2021 | 129.04 | 130.46 | 128.20 | 129.66 | 1,513,760 | +1.50(+1.17%) |
Feb 01, 2021 | 127.11 | 128.43 | 126.01 | 128.16 | 1,328,817 | +1.77(+1.40%) |
Jan 29, 2021 | 128.24 | 128.86 | 125.99 | 126.39 | 2,455,681 | -3.43(-2.64%) |
Jan 28, 2021 | 130.08 | 131.10 | 128.99 | 129.82 | 1,812,527 | +0.46(+0.36%) |
Jan 27, 2021 | 131.55 | 133.45 | 129.17 | 129.35 | 1,766,033 | -3.90(-2.93%) |
Jan 26, 2021 | 136.13 | 136.83 | 133.24 | 133.26 | 1,377,434 | -2.46(-1.81%) |
Jan 25, 2021 | 133.99 | 135.90 | 132.84 | 135.72 | 1,385,602 | +0.48(+0.36%) |
Jan 22, 2021 | 136.16 | 137.21 | 133.94 | 135.23 | 1,334,982 | -2.67(-1.94%) |
Jan 21, 2021 | 137.36 | 141.22 | 136.40 | 137.91 | 3,057,616 | +3.43(+2.55%) |
Jan 20, 2021 | 132.86 | 134.97 | 132.29 | 134.47 | 2,080,822 | +1.40(+1.05%) |
Jan 19, 2021 | 133.19 | 133.80 | 131.71 | 133.07 | 1,743,149 | +0.25(+0.19%) |
Jan 15, 2021 | 131.53 | 133.64 | 130.81 | 132.82 | 2,066,046 | +0.85(+0.65%) |
Jan 14, 2021 | 132.07 | 132.72 | 130.85 | 131.97 | 1,749,056 | +0.06(+0.05%) |
Jan 13, 2021 | 129.83 | 132.36 | 129.45 | 131.91 | 1,519,736 | +1.70(+1.30%) |
Jan 12, 2021 | 127.53 | 130.48 | 127.38 | 130.21 | 895,147 | +2.77(+2.18%) |
Jan 11, 2021 | 128.59 | 129.22 | 127.24 | 127.44 | 1,096,968 | -2.06(-1.59%) |
Jan 08, 2021 | 129.09 | 129.61 | 127.87 | 129.49 | 1,073,248 | +0.54(+0.42%) |
Jan 07, 2021 | 129.37 | 129.56 | 127.70 | 128.96 | 1,356,794 | -0.03(-0.02%) |
Jan 06, 2021 | 126.23 | 129.02 | 125.61 | 128.98 | 1,378,797 | +4.24(+3.40%) |
Jan 05, 2021 | 125.85 | 126.53 | 123.44 | 124.75 | 1,011,234 | -1.04(-0.83%) |