Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 147.42 | 152.16 | 147.17 | 149.32 | 416,257 | +2.83(+1.93%) |
Mar 30, 2021 | 143.38 | 146.49 | 141.32 | 146.49 | 245,062 | +3.32(+2.32%) |
Mar 29, 2021 | 145.40 | 148.00 | 141.94 | 143.17 | 287,517 | -2.23(-1.53%) |
Mar 26, 2021 | 147.63 | 149.49 | 141.02 | 145.40 | 432,934 | -1.06(-0.72%) |
Mar 25, 2021 | 141.21 | 147.22 | 140.03 | 146.46 | 395,465 | +4.29(+3.02%) |
Mar 24, 2021 | 143.66 | 147.54 | 140.65 | 142.17 | 433,301 | +0.42(+0.30%) |
Mar 23, 2021 | 144.43 | 148.41 | 141.07 | 141.75 | 375,500 | -2.69(-1.86%) |
Mar 22, 2021 | 146.41 | 147.91 | 142.71 | 144.44 | 390,234 | -2.17(-1.48%) |
Mar 19, 2021 | 145.33 | 149.06 | 142.34 | 146.61 | 1,449,922 | -0.42(-0.29%) |
Mar 18, 2021 | 155.82 | 159.06 | 146.20 | 147.03 | 837,837 | -12.75(-7.98%) |
Mar 17, 2021 | 155.21 | 161.22 | 153.43 | 159.78 | 428,713 | +1.74(+1.10%) |
Mar 16, 2021 | 162.68 | 164.50 | 155.07 | 158.04 | 485,794 | -1.88(-1.18%) |
Mar 15, 2021 | 156.33 | 161.62 | 154.69 | 159.92 | 525,063 | +4.89(+3.16%) |
Mar 12, 2021 | 148.50 | 155.19 | 145.57 | 155.03 | 423,208 | +6.38(+4.29%) |
Mar 11, 2021 | 144.91 | 150.14 | 144.82 | 148.66 | 526,450 | +7.16(+5.06%) |
Mar 10, 2021 | 144.19 | 147.65 | 140.09 | 141.49 | 855,726 | -0.58(-0.41%) |
Mar 09, 2021 | 143.51 | 145.74 | 141.06 | 142.07 | 760,146 | +5.81(+4.27%) |
Mar 08, 2021 | 143.12 | 150.70 | 135.92 | 136.25 | 776,948 | -6.65(-4.66%) |
Mar 05, 2021 | 150.06 | 150.30 | 132.35 | 142.91 | 1,118,869 | -6.92(-4.62%) |
Mar 04, 2021 | 151.30 | 153.76 | 144.95 | 149.83 | 799,452 | -4.62(-2.99%) |
Mar 03, 2021 | 157.14 | 158.36 | 151.34 | 154.45 | 446,432 | -2.69(-1.71%) |
Mar 02, 2021 | 162.04 | 163.04 | 156.59 | 157.14 | 376,029 | -4.16(-2.58%) |
Mar 01, 2021 | 164.23 | 168.12 | 160.39 | 161.30 | 661,691 | +0.91(+0.56%) |
Feb 26, 2021 | 152.90 | 162.86 | 151.35 | 160.39 | 937,112 | +5.23(+3.37%) |
Feb 25, 2021 | 168.77 | 171.96 | 143.94 | 155.16 | 3,325,997 | -25.93(-14.32%) |
Feb 24, 2021 | 172.81 | 182.67 | 171.29 | 181.09 | 533,901 | +9.59(+5.59%) |
Feb 23, 2021 | 171.53 | 173.11 | 156.33 | 171.50 | 666,497 | -2.52(-1.45%) |
Feb 22, 2021 | 174.72 | 180.66 | 172.98 | 174.02 | 300,734 | -2.47(-1.40%) |
Feb 19, 2021 | 171.91 | 177.65 | 170.93 | 176.49 | 273,304 | +4.39(+2.55%) |
Feb 18, 2021 | 174.32 | 178.41 | 171.96 | 172.10 | 271,997 | -4.27(-2.42%) |
Feb 17, 2021 | 178.88 | 179.76 | 173.15 | 176.37 | 387,391 | -4.41(-2.44%) |
Feb 16, 2021 | 176.45 | 181.80 | 176.25 | 180.78 | 315,172 | +4.43(+2.51%) |
Feb 12, 2021 | 172.57 | 178.38 | 170.01 | 176.35 | 364,608 | +3.85(+2.23%) |
Feb 11, 2021 | 175.90 | 177.01 | 167.71 | 172.50 | 392,451 | -0.33(-0.19%) |
Feb 10, 2021 | 175.85 | 179.42 | 171.17 | 172.83 | 412,121 | -1.54(-0.88%) |
Feb 09, 2021 | 175.37 | 176.47 | 172.32 | 174.37 | 459,149 | -2.62(-1.48%) |
Feb 08, 2021 | 178.58 | 178.89 | 171.91 | 176.99 | 447,007 | +3.04(+1.75%) |
Feb 05, 2021 | 171.57 | 174.69 | 169.53 | 173.95 | 226,740 | +2.55(+1.49%) |
Feb 04, 2021 | 171.93 | 173.33 | 168.16 | 171.40 | 367,297 | -0.36(-0.21%) |
Feb 03, 2021 | 170.29 | 172.56 | 166.38 | 171.76 | 470,635 | +3.75(+2.23%) |
Feb 02, 2021 | 161.81 | 170.74 | 160.55 | 168.01 | 571,687 | +7.96(+4.97%) |
Feb 01, 2021 | 155.41 | 160.65 | 154.36 | 160.05 | 227,788 | +6.14(+3.99%) |
Jan 29, 2021 | 156.44 | 159.14 | 151.81 | 153.91 | 452,751 | -3.85(-2.44%) |
Jan 28, 2021 | 158.53 | 163.55 | 157.35 | 157.76 | 437,619 | +3.13(+2.03%) |
Jan 27, 2021 | 158.67 | 162.49 | 153.82 | 154.63 | 595,057 | -10.77(-6.51%) |
Jan 26, 2021 | 160.94 | 166.03 | 160.59 | 165.40 | 423,087 | +5.88(+3.69%) |
Jan 25, 2021 | 160.80 | 169.81 | 157.26 | 159.52 | 631,499 | -0.36(-0.23%) |
Jan 22, 2021 | 159.53 | 161.22 | 156.11 | 159.88 | 362,662 | -1.87(-1.15%) |
Jan 21, 2021 | 160.75 | 163.07 | 154.74 | 161.75 | 665,584 | +0.85(+0.53%) |
Jan 20, 2021 | 156.28 | 164.09 | 156.12 | 160.90 | 601,293 | +5.25(+3.37%) |
Jan 19, 2021 | 157.80 | 158.65 | 148.60 | 155.66 | 590,237 | -0.05(-0.03%) |
Jan 15, 2021 | 156.28 | 157.01 | 149.37 | 155.70 | 626,484 | -0.39(-0.25%) |
Jan 14, 2021 | 154.26 | 157.51 | 154.12 | 156.09 | 423,017 | +2.18(+1.42%) |
Jan 13, 2021 | 152.53 | 159.35 | 151.72 | 153.91 | 498,669 | +1.38(+0.91%) |
Jan 12, 2021 | 156.49 | 161.72 | 148.47 | 152.53 | 866,675 | -3.27(-2.10%) |
Jan 11, 2021 | 145.54 | 157.32 | 144.34 | 155.79 | 976,340 | +9.02(+6.15%) |
Jan 08, 2021 | 143.89 | 146.88 | 141.89 | 146.77 | 752,072 | +3.41(+2.38%) |
Jan 07, 2021 | 150.47 | 150.92 | 140.33 | 143.37 | 1,027,960 | -3.86(-2.62%) |
Jan 06, 2021 | 153.19 | 153.80 | 145.67 | 147.22 | 993,629 | -0.86(-0.58%) |
Jan 05, 2021 | 146.41 | 149.15 | 145.17 | 148.08 | 418,821 | +2.08(+1.42%) |