Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 190.53 | 191.71 | 188.08 | 189.88 | 574,276 | +0.09(+0.05%) |
Mar 30, 2021 | 185.73 | 189.97 | 185.27 | 189.78 | 657,009 | +2.92(+1.56%) |
Mar 29, 2021 | 193.05 | 194.32 | 186.85 | 186.86 | 555,658 | -5.38(-2.80%) |
Mar 26, 2021 | 188.08 | 192.43 | 185.72 | 192.24 | 380,870 | +6.01(+3.22%) |
Mar 25, 2021 | 181.85 | 186.52 | 179.58 | 186.23 | 506,868 | +4.36(+2.40%) |
Mar 24, 2021 | 185.47 | 187.61 | 181.87 | 181.87 | 551,362 | -2.35(-1.28%) |
Mar 23, 2021 | 188.45 | 191.30 | 183.07 | 184.22 | 539,065 | -6.69(-3.50%) |
Mar 22, 2021 | 188.11 | 192.01 | 185.44 | 190.91 | 763,143 | +2.66(+1.41%) |
Mar 19, 2021 | 185.82 | 190.27 | 185.55 | 188.25 | 1,889,613 | +2.78(+1.50%) |
Mar 18, 2021 | 186.37 | 190.86 | 184.42 | 185.47 | 739,651 | -0.91(-0.49%) |
Mar 17, 2021 | 181.60 | 186.48 | 181.32 | 186.37 | 599,057 | +3.54(+1.94%) |
Mar 16, 2021 | 183.63 | 185.59 | 182.53 | 182.83 | 643,828 | -0.65(-0.35%) |
Mar 15, 2021 | 180.05 | 183.54 | 178.23 | 183.47 | 640,751 | +4.38(+2.44%) |
Mar 12, 2021 | 176.80 | 179.84 | 175.84 | 179.10 | 508,059 | +1.93(+1.09%) |
Mar 11, 2021 | 177.46 | 179.99 | 176.25 | 177.17 | 557,947 | +0.78(+0.44%) |
Mar 10, 2021 | 171.51 | 177.62 | 170.62 | 176.38 | 726,488 | +5.04(+2.94%) |
Mar 09, 2021 | 175.52 | 177.59 | 171.34 | 171.34 | 736,872 | -2.71(-1.56%) |
Mar 08, 2021 | 168.78 | 177.50 | 168.06 | 174.06 | 1,118,676 | +5.81(+3.45%) |
Mar 05, 2021 | 162.42 | 169.09 | 159.36 | 168.25 | 849,473 | +7.35(+4.57%) |
Mar 04, 2021 | 164.03 | 167.17 | 158.34 | 160.90 | 773,075 | -3.67(-2.23%) |
Mar 03, 2021 | 167.22 | 169.15 | 163.73 | 164.57 | 625,148 | -2.62(-1.57%) |
Mar 02, 2021 | 170.95 | 172.60 | 167.17 | 167.19 | 643,305 | -3.17(-1.86%) |
Mar 01, 2021 | 166.52 | 170.78 | 166.01 | 170.36 | 790,340 | +6.57(+4.01%) |
Feb 26, 2021 | 163.46 | 166.20 | 161.15 | 163.79 | 772,649 | +1.69(+1.04%) |
Feb 25, 2021 | 164.56 | 167.36 | 160.18 | 162.10 | 694,087 | -3.58(-2.16%) |
Feb 24, 2021 | 165.07 | 167.03 | 163.28 | 165.68 | 671,878 | +0.61(+0.37%) |
Feb 23, 2021 | 162.90 | 165.54 | 159.24 | 165.07 | 699,238 | +0.10(+0.06%) |
Feb 22, 2021 | 166.89 | 167.23 | 163.75 | 164.97 | 758,041 | -2.27(-1.36%) |
Feb 19, 2021 | 163.46 | 169.16 | 163.46 | 167.24 | 719,972 | +3.78(+2.32%) |
Feb 18, 2021 | 166.10 | 167.06 | 162.04 | 163.46 | 697,693 | -2.61(-1.57%) |
Feb 17, 2021 | 167.15 | 167.56 | 165.66 | 166.07 | 553,338 | -1.92(-1.14%) |
Feb 16, 2021 | 172.40 | 172.51 | 166.87 | 167.98 | 703,539 | -3.19(-1.86%) |
Feb 12, 2021 | 167.09 | 171.54 | 167.03 | 171.17 | 541,847 | +2.85(+1.69%) |
Feb 11, 2021 | 169.03 | 170.18 | 166.28 | 168.32 | 525,771 | -0.88(-0.52%) |
Feb 10, 2021 | 171.66 | 172.87 | 167.54 | 169.20 | 578,821 | -1.43(-0.84%) |
Feb 09, 2021 | 171.59 | 172.73 | 170.06 | 170.63 | 634,748 | -0.97(-0.56%) |
Feb 08, 2021 | 166.97 | 171.98 | 165.99 | 171.60 | 883,903 | +5.87(+3.54%) |
Feb 05, 2021 | 161.94 | 166.48 | 159.68 | 165.72 | 1,146,185 | +4.85(+3.02%) |
Feb 04, 2021 | 163.26 | 164.61 | 159.76 | 160.87 | 948,614 | -2.74(-1.67%) |
Feb 03, 2021 | 162.99 | 165.70 | 160.21 | 163.61 | 812,225 | +0.85(+0.52%) |
Feb 02, 2021 | 160.25 | 163.42 | 157.66 | 162.76 | 1,073,741 | +3.04(+1.90%) |
Feb 01, 2021 | 159.27 | 161.02 | 154.48 | 159.72 | 1,139,318 | +1.26(+0.79%) |
Jan 29, 2021 | 166.63 | 167.10 | 158.25 | 158.46 | 1,765,356 | -8.14(-4.89%) |
Jan 28, 2021 | 175.47 | 176.60 | 163.73 | 166.61 | 2,877,259 | -15.24(-8.38%) |
Jan 27, 2021 | 175.47 | 183.80 | 174.65 | 181.84 | 2,059,444 | +5.12(+2.90%) |
Jan 26, 2021 | 173.82 | 178.25 | 172.25 | 176.72 | 883,436 | +2.91(+1.67%) |
Jan 25, 2021 | 170.86 | 180.46 | 170.86 | 173.81 | 1,343,410 | +4.12(+2.43%) |
Jan 22, 2021 | 165.66 | 169.79 | 163.99 | 169.70 | 700,349 | +2.70(+1.62%) |
Jan 21, 2021 | 167.81 | 169.11 | 166.56 | 166.99 | 733,835 | -0.56(-0.34%) |
Jan 20, 2021 | 170.86 | 173.87 | 166.84 | 167.56 | 1,013,003 | -2.57(-1.51%) |
Jan 19, 2021 | 166.95 | 172.56 | 166.67 | 170.12 | 764,747 | +3.57(+2.14%) |
Jan 15, 2021 | 164.58 | 167.15 | 163.19 | 166.55 | 855,346 | +1.43(+0.87%) |
Jan 14, 2021 | 163.80 | 166.29 | 162.32 | 165.12 | 1,212,512 | +0.77(+0.47%) |
Jan 13, 2021 | 159.25 | 166.89 | 158.52 | 164.35 | 1,340,842 | +6.58(+4.17%) |
Jan 12, 2021 | 155.43 | 158.10 | 154.08 | 157.77 | 1,232,149 | +3.51(+2.28%) |
Jan 11, 2021 | 152.09 | 155.82 | 151.91 | 154.26 | 784,809 | +0.55(+0.36%) |
Jan 08, 2021 | 156.37 | 157.17 | 150.92 | 153.71 | 953,343 | -2.51(-1.61%) |
Jan 07, 2021 | 152.50 | 156.91 | 151.25 | 156.22 | 718,957 | +3.30(+2.16%) |
Jan 06, 2021 | 153.25 | 155.80 | 150.21 | 152.92 | 1,070,084 | -0.09(-0.06%) |
Jan 05, 2021 | 151.33 | 153.28 | 146.68 | 153.02 | 1,179,156 | +1.57(+1.03%) |