Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 156.33 | 157.75 | 156.33 | 157.05 | 13,774 | +0.95(+0.61%) |
Mar 30, 2021 | 154.47 | 156.10 | 154.13 | 156.10 | 5,051 | +1.36(+0.88%) |
Mar 29, 2021 | 154.76 | 155.32 | 153.87 | 154.74 | 22,854 | -1.02(-0.66%) |
Mar 26, 2021 | 154.50 | 155.88 | 153.55 | 155.76 | 20,658 | +1.90(+1.23%) |
Mar 25, 2021 | 151.36 | 154.10 | 151.36 | 153.86 | 5,748 | +1.14(+0.74%) |
Mar 24, 2021 | 155.25 | 155.38 | 152.69 | 152.73 | 9,552 | -2.53(-1.63%) |
Mar 23, 2021 | 156.64 | 157.01 | 155.22 | 155.26 | 6,988 | -2.30(-1.46%) |
Mar 22, 2021 | 157.54 | 158.38 | 157.21 | 157.56 | 10,595 | +0.02(+0.01%) |
Mar 19, 2021 | 156.76 | 157.84 | 155.69 | 157.54 | 9,550 | +0.48(+0.31%) |
Mar 18, 2021 | 158.91 | 159.27 | 157.06 | 157.06 | 8,492 | -2.54(-1.59%) |
Mar 17, 2021 | 156.99 | 159.93 | 156.99 | 159.60 | 6,581 | +1.80(+1.14%) |
Mar 16, 2021 | 158.90 | 158.90 | 157.49 | 157.80 | 9,184 | -0.87(-0.55%) |
Mar 15, 2021 | 157.08 | 158.67 | 157.02 | 158.67 | 10,669 | +1.59(+1.01%) |
Mar 12, 2021 | 155.27 | 157.12 | 155.18 | 157.08 | 10,588 | -0.03(-0.02%) |
Mar 11, 2021 | 156.45 | 157.31 | 156.07 | 157.11 | 7,423 | +2.62(+1.70%) |
Mar 10, 2021 | 154.97 | 155.40 | 153.99 | 154.49 | 8,503 | +0.84(+0.55%) |
Mar 09, 2021 | 152.12 | 154.25 | 152.08 | 153.65 | 61,927 | +4.23(+2.83%) |
Mar 08, 2021 | 149.54 | 151.17 | 149.16 | 149.42 | 7,503 | -0.56(-0.37%) |
Mar 05, 2021 | 150.40 | 150.40 | 145.44 | 149.98 | 71,941 | +1.41(+0.95%) |
Mar 04, 2021 | 152.04 | 152.42 | 147.03 | 148.58 | 33,683 | -3.77(-2.47%) |
Mar 03, 2021 | 154.62 | 154.66 | 152.34 | 152.34 | 28,977 | -1.93(-1.25%) |
Mar 02, 2021 | 155.41 | 155.41 | 154.27 | 154.27 | 27,690 | -1.13(-0.73%) |
Mar 01, 2021 | 154.23 | 155.51 | 153.89 | 155.40 | 26,310 | +3.50(+2.30%) |
Feb 26, 2021 | 153.06 | 153.12 | 151.90 | 151.90 | 22,631 | -0.58(-0.38%) |
Feb 25, 2021 | 156.59 | 156.59 | 151.83 | 152.48 | 46,932 | -4.42(-2.82%) |
Feb 24, 2021 | 155.39 | 156.95 | 154.27 | 156.90 | 43,858 | +0.71(+0.46%) |
Feb 23, 2021 | 154.96 | 156.78 | 152.39 | 156.19 | 19,385 | -0.79(-0.50%) |
Feb 22, 2021 | 158.13 | 158.74 | 156.87 | 156.98 | 9,472 | -2.59(-1.62%) |
Feb 19, 2021 | 160.41 | 160.64 | 159.56 | 159.56 | 9,965 | -0.31(-0.20%) |
Feb 18, 2021 | 158.68 | 160.00 | 158.34 | 159.88 | 15,797 | -0.40(-0.25%) |
Feb 17, 2021 | 159.07 | 160.43 | 158.65 | 160.28 | 9,136 | -0.01(-0.01%) |
Feb 16, 2021 | 160.91 | 161.15 | 160.06 | 160.29 | 15,074 | -0.25(-0.16%) |
Feb 12, 2021 | 159.64 | 160.54 | 159.64 | 160.54 | 5,502 | +0.24(+0.15%) |
Feb 11, 2021 | 160.66 | 160.75 | 160.01 | 160.30 | 6,676 | +0.64(+0.40%) |
Feb 10, 2021 | 161.34 | 161.34 | 159.16 | 159.66 | 5,666 | -0.92(-0.57%) |
Feb 09, 2021 | 160.48 | 160.86 | 160.37 | 160.58 | 7,672 | +0.10(+0.06%) |
Feb 08, 2021 | 160.85 | 160.85 | 159.82 | 160.48 | 6,612 | +0.67(+0.42%) |
Feb 05, 2021 | 159.22 | 160.13 | 158.71 | 159.81 | 17,855 | +2.05(+1.30%) |
Feb 04, 2021 | 157.19 | 157.84 | 156.89 | 157.76 | 5,258 | +0.87(+0.56%) |
Feb 03, 2021 | 157.34 | 157.44 | 156.12 | 156.89 | 12,094 | +0.66(+0.42%) |
Feb 02, 2021 | 154.74 | 156.63 | 154.74 | 156.23 | 16,897 | +3.25(+2.13%) |
Feb 01, 2021 | 152.05 | 153.25 | 151.38 | 152.98 | 11,148 | +3.12(+2.08%) |
Jan 29, 2021 | 151.43 | 151.75 | 149.32 | 149.86 | 15,052 | -3.32(-2.17%) |
Jan 28, 2021 | 152.02 | 154.15 | 152.02 | 153.18 | 49,609 | +0.88(+0.58%) |
Jan 27, 2021 | 154.29 | 154.29 | 152.24 | 152.30 | 5,846 | -4.91(-3.12%) |
Jan 26, 2021 | 157.60 | 157.60 | 156.82 | 157.21 | 11,767 | -0.16(-0.10%) |
Jan 25, 2021 | 157.12 | 157.78 | 155.67 | 157.37 | 21,477 | +0.12(+0.07%) |
Jan 22, 2021 | 156.74 | 157.27 | 156.54 | 157.25 | 5,502 | -0.46(-0.29%) |
Jan 21, 2021 | 157.75 | 158.21 | 157.35 | 157.72 | 10,321 | +0.71(+0.45%) |
Jan 20, 2021 | 155.84 | 157.09 | 155.60 | 157.01 | 6,281 | +2.83(+1.83%) |
Jan 19, 2021 | 155.32 | 155.32 | 153.43 | 154.19 | 37,429 | +1.69(+1.11%) |
Jan 15, 2021 | 153.45 | 153.45 | 152.30 | 152.50 | 7,266 | -1.99(-1.29%) |
Jan 14, 2021 | 155.22 | 155.86 | 154.48 | 154.49 | 4,836 | -0.24(-0.16%) |
Jan 13, 2021 | 154.92 | 155.16 | 154.37 | 154.73 | 52,853 | -0.46(-0.30%) |
Jan 12, 2021 | 153.99 | 155.46 | 153.93 | 155.19 | 49,489 | +1.53(+1.00%) |
Jan 11, 2021 | 154.02 | 154.67 | 153.48 | 153.66 | 13,629 | -2.84(-1.82%) |
Jan 08, 2021 | 155.37 | 156.50 | 154.98 | 156.50 | 19,205 | +3.17(+2.07%) |
Jan 07, 2021 | 152.10 | 153.33 | 152.10 | 153.33 | 8,657 | +2.00(+1.32%) |
Jan 06, 2021 | 149.98 | 152.51 | 149.98 | 151.33 | 29,612 | +1.33(+0.89%) |
Jan 05, 2021 | 148.35 | 150.29 | 148.35 | 150.00 | 58,509 | +1.27(+0.86%) |