Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 154.88 | 156.91 | 152.53 | 153.96 | 180,522 | -0.54(-0.35%) |
Mar 30, 2021 | 148.24 | 155.27 | 146.42 | 154.50 | 122,993 | +7.22(+4.90%) |
Mar 29, 2021 | 153.82 | 157.03 | 147.06 | 147.28 | 129,379 | -6.89(-4.47%) |
Mar 26, 2021 | 152.14 | 154.47 | 149.58 | 154.17 | 103,306 | +4.50(+3.01%) |
Mar 25, 2021 | 140.54 | 151.24 | 139.83 | 149.67 | 174,856 | +7.72(+5.44%) |
Mar 24, 2021 | 148.97 | 150.42 | 141.87 | 141.95 | 175,557 | -4.85(-3.30%) |
Mar 23, 2021 | 150.46 | 153.12 | 144.95 | 146.80 | 172,881 | -7.01(-4.56%) |
Mar 22, 2021 | 160.81 | 161.77 | 150.17 | 153.81 | 133,879 | -6.52(-4.07%) |
Mar 19, 2021 | 162.74 | 164.34 | 158.28 | 160.32 | 337,692 | -1.52(-0.94%) |
Mar 18, 2021 | 168.53 | 169.91 | 160.58 | 161.85 | 99,570 | -7.47(-4.41%) |
Mar 17, 2021 | 166.25 | 169.46 | 162.92 | 169.32 | 94,466 | +5.57(+3.40%) |
Mar 16, 2021 | 168.40 | 168.40 | 162.06 | 163.75 | 114,727 | -5.75(-3.39%) |
Mar 15, 2021 | 168.67 | 169.64 | 164.92 | 169.50 | 148,045 | +0.16(+0.09%) |
Mar 12, 2021 | 168.50 | 170.79 | 165.93 | 169.34 | 103,203 | +1.38(+0.82%) |
Mar 11, 2021 | 166.36 | 168.04 | 156.62 | 167.96 | 309,419 | +3.64(+2.22%) |
Mar 10, 2021 | 159.19 | 167.02 | 158.29 | 164.32 | 181,258 | +7.40(+4.71%) |
Mar 09, 2021 | 161.19 | 162.36 | 154.48 | 156.93 | 329,600 | -1.51(-0.95%) |
Mar 08, 2021 | 155.14 | 160.84 | 152.22 | 158.44 | 477,044 | +5.08(+3.32%) |
Mar 05, 2021 | 148.54 | 153.94 | 146.89 | 153.36 | 281,222 | +7.21(+4.93%) |
Mar 04, 2021 | 146.85 | 150.19 | 141.23 | 146.15 | 142,551 | -2.21(-1.49%) |
Mar 03, 2021 | 149.32 | 154.27 | 148.35 | 148.35 | 136,343 | +0.09(+0.06%) |
Mar 02, 2021 | 152.91 | 153.33 | 148.14 | 148.26 | 247,319 | -4.92(-3.21%) |
Mar 01, 2021 | 152.29 | 155.46 | 150.50 | 153.18 | 111,605 | +4.44(+2.98%) |
Feb 26, 2021 | 148.86 | 153.18 | 145.47 | 148.74 | 188,575 | +1.50(+1.02%) |
Feb 25, 2021 | 154.09 | 154.82 | 144.29 | 147.24 | 218,230 | -6.29(-4.10%) |
Feb 24, 2021 | 146.73 | 155.24 | 145.90 | 153.53 | 133,746 | +8.04(+5.53%) |
Feb 23, 2021 | 142.09 | 146.67 | 138.22 | 145.49 | 169,183 | +2.15(+1.50%) |
Feb 22, 2021 | 144.60 | 147.98 | 142.34 | 143.33 | 146,063 | -1.49(-1.03%) |
Feb 19, 2021 | 140.77 | 146.03 | 140.40 | 144.82 | 162,363 | +4.65(+3.31%) |
Feb 18, 2021 | 141.56 | 143.61 | 138.07 | 140.18 | 173,236 | -2.77(-1.94%) |
Feb 17, 2021 | 147.07 | 147.45 | 142.00 | 142.94 | 210,340 | -5.66(-3.81%) |
Feb 16, 2021 | 152.18 | 154.53 | 147.81 | 148.60 | 148,699 | -1.78(-1.18%) |
Feb 12, 2021 | 148.32 | 151.33 | 147.53 | 150.38 | 118,409 | +0.63(+0.42%) |
Feb 11, 2021 | 147.57 | 150.45 | 144.54 | 149.75 | 155,163 | +2.70(+1.83%) |
Feb 10, 2021 | 153.16 | 153.36 | 146.49 | 147.05 | 144,108 | -5.98(-3.91%) |
Feb 09, 2021 | 154.92 | 157.65 | 151.88 | 153.03 | 114,888 | -1.95(-1.26%) |
Feb 08, 2021 | 144.79 | 155.14 | 143.57 | 154.98 | 314,793 | +10.85(+7.53%) |
Feb 05, 2021 | 141.46 | 147.37 | 139.74 | 144.13 | 282,416 | +3.45(+2.45%) |
Feb 04, 2021 | 131.46 | 141.72 | 126.88 | 140.69 | 365,408 | +2.08(+1.50%) |
Feb 03, 2021 | 136.03 | 139.84 | 131.71 | 138.60 | 259,248 | +3.38(+2.50%) |
Feb 02, 2021 | 141.58 | 142.10 | 132.43 | 135.22 | 182,907 | -4.79(-3.42%) |
Feb 01, 2021 | 135.33 | 141.09 | 135.00 | 140.01 | 250,970 | +6.01(+4.48%) |
Jan 29, 2021 | 139.69 | 140.28 | 132.06 | 134.01 | 245,651 | -6.23(-4.44%) |
Jan 28, 2021 | 139.83 | 142.41 | 133.20 | 140.24 | 288,193 | +2.45(+1.78%) |
Jan 27, 2021 | 141.11 | 143.69 | 130.31 | 137.78 | 412,211 | -10.26(-6.93%) |
Jan 26, 2021 | 150.72 | 151.27 | 146.11 | 148.05 | 116,151 | -0.23(-0.16%) |
Jan 25, 2021 | 151.16 | 152.78 | 144.94 | 148.28 | 276,485 | -3.93(-2.58%) |
Jan 22, 2021 | 147.13 | 153.46 | 146.14 | 152.22 | 184,443 | +2.77(+1.85%) |
Jan 21, 2021 | 146.60 | 150.96 | 145.12 | 149.45 | 153,824 | +2.85(+1.95%) |
Jan 20, 2021 | 145.33 | 148.98 | 143.84 | 146.60 | 216,864 | +1.79(+1.24%) |
Jan 19, 2021 | 150.58 | 150.58 | 143.86 | 144.81 | 180,454 | -3.14(-2.13%) |
Jan 15, 2021 | 147.03 | 149.13 | 143.49 | 147.95 | 227,781 | -0.84(-0.56%) |
Jan 14, 2021 | 146.54 | 153.18 | 146.54 | 148.79 | 254,762 | +3.47(+2.39%) |
Jan 13, 2021 | 148.88 | 150.19 | 141.23 | 145.32 | 190,607 | -4.96(-3.30%) |
Jan 12, 2021 | 144.11 | 158.38 | 143.97 | 150.28 | 412,363 | +6.89(+4.81%) |
Jan 11, 2021 | 140.43 | 144.00 | 139.07 | 143.38 | 152,816 | +0.81(+0.57%) |
Jan 08, 2021 | 144.59 | 145.99 | 139.72 | 142.57 | 168,217 | -1.31(-0.91%) |
Jan 07, 2021 | 138.52 | 144.87 | 137.62 | 143.88 | 246,170 | +5.95(+4.31%) |
Jan 06, 2021 | 127.22 | 139.59 | 127.22 | 137.93 | 469,320 | +13.49(+10.84%) |
Jan 05, 2021 | 120.74 | 125.00 | 119.94 | 124.44 | 152,332 | +3.27(+2.70%) |