Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 178.36 | 180.35 | 178.13 | 178.99 | 1,832,790 | -0.62(-0.35%) |
Mar 30, 2021 | 183.52 | 183.52 | 179.06 | 179.62 | 1,178,120 | -3.53(-1.93%) |
Mar 29, 2021 | 181.29 | 183.59 | 179.70 | 183.15 | 1,159,840 | +0.47(+0.25%) |
Mar 26, 2021 | 179.60 | 182.97 | 178.46 | 182.68 | 1,468,121 | +2.80(+1.55%) |
Mar 25, 2021 | 178.60 | 180.25 | 176.16 | 179.89 | 1,277,294 | +0.41(+0.23%) |
Mar 24, 2021 | 176.57 | 180.41 | 176.18 | 179.47 | 1,657,245 | +4.25(+2.43%) |
Mar 23, 2021 | 174.96 | 176.17 | 173.00 | 175.22 | 1,679,270 | +0.51(+0.29%) |
Mar 22, 2021 | 175.48 | 177.72 | 174.36 | 174.72 | 1,528,697 | -2.90(-1.63%) |
Mar 19, 2021 | 179.40 | 179.40 | 175.99 | 177.62 | 5,533,953 | -2.73(-1.52%) |
Mar 18, 2021 | 182.14 | 184.31 | 179.78 | 180.35 | 1,883,651 | -0.70(-0.39%) |
Mar 17, 2021 | 183.27 | 183.40 | 180.68 | 181.05 | 1,799,935 | -0.47(-0.26%) |
Mar 16, 2021 | 183.16 | 184.02 | 180.35 | 181.53 | 1,423,188 | -1.73(-0.94%) |
Mar 15, 2021 | 183.24 | 184.04 | 180.39 | 183.25 | 1,642,389 | -0.05(-0.03%) |
Mar 12, 2021 | 181.21 | 183.79 | 180.34 | 183.30 | 1,947,112 | +3.10(+1.72%) |
Mar 11, 2021 | 179.92 | 181.81 | 178.01 | 180.20 | 2,080,732 | -0.90(-0.50%) |
Mar 10, 2021 | 183.92 | 184.24 | 179.15 | 181.10 | 2,269,763 | -2.70(-1.47%) |
Mar 09, 2021 | 186.15 | 187.46 | 183.32 | 183.80 | 2,852,682 | -3.00(-1.60%) |
Mar 08, 2021 | 187.25 | 189.17 | 183.95 | 186.80 | 2,808,356 | +0.10(+0.06%) |
Mar 05, 2021 | 182.40 | 188.20 | 181.70 | 186.70 | 3,650,683 | +6.02(+3.33%) |
Mar 04, 2021 | 180.49 | 181.54 | 178.04 | 180.68 | 2,446,898 | +1.07(+0.60%) |
Mar 03, 2021 | 180.12 | 182.21 | 179.37 | 179.61 | 1,611,166 | -0.74(-0.41%) |
Mar 02, 2021 | 182.32 | 182.77 | 179.86 | 180.34 | 1,825,709 | -2.67(-1.46%) |
Mar 01, 2021 | 176.35 | 184.66 | 176.34 | 183.01 | 2,771,254 | +8.73(+5.01%) |
Feb 26, 2021 | 179.93 | 179.94 | 173.26 | 174.29 | 3,081,557 | -4.45(-2.49%) |
Feb 25, 2021 | 177.05 | 181.04 | 176.30 | 178.74 | 2,746,519 | +3.58(+2.04%) |
Feb 24, 2021 | 174.41 | 177.08 | 173.61 | 175.16 | 1,927,152 | +1.70(+0.98%) |
Feb 23, 2021 | 170.97 | 174.34 | 169.31 | 173.46 | 3,956,976 | +2.86(+1.68%) |
Feb 22, 2021 | 169.32 | 170.95 | 167.14 | 170.59 | 2,317,608 | +0.35(+0.20%) |
Feb 19, 2021 | 170.16 | 171.46 | 168.34 | 170.25 | 1,641,266 | +0.94(+0.56%) |
Feb 18, 2021 | 165.86 | 169.52 | 165.58 | 169.30 | 1,715,499 | +2.49(+1.49%) |
Feb 17, 2021 | 164.84 | 167.48 | 163.39 | 166.82 | 1,734,560 | +1.51(+0.91%) |
Feb 16, 2021 | 161.37 | 165.73 | 159.70 | 165.31 | 3,068,180 | +4.40(+2.73%) |
Feb 12, 2021 | 159.59 | 161.10 | 158.94 | 160.91 | 1,651,578 | +1.45(+0.91%) |
Feb 11, 2021 | 162.12 | 162.58 | 156.82 | 159.46 | 2,881,754 | -2.17(-1.35%) |
Feb 10, 2021 | 166.80 | 167.73 | 159.41 | 161.63 | 3,064,955 | -5.91(-3.53%) |
Feb 09, 2021 | 168.44 | 170.66 | 166.89 | 167.54 | 2,321,782 | +0.20(+0.12%) |
Feb 08, 2021 | 168.39 | 169.02 | 166.03 | 167.34 | 2,372,609 | +0.31(+0.18%) |
Feb 05, 2021 | 169.39 | 169.70 | 164.45 | 167.03 | 1,995,323 | -1.87(-1.11%) |
Feb 04, 2021 | 168.39 | 170.04 | 167.71 | 168.90 | 1,597,622 | +1.34(+0.80%) |
Feb 03, 2021 | 168.61 | 168.77 | 166.26 | 167.56 | 1,485,850 | -0.02(-0.01%) |
Feb 02, 2021 | 165.34 | 169.00 | 165.14 | 167.57 | 1,866,009 | +3.99(+2.44%) |
Feb 01, 2021 | 161.14 | 164.86 | 159.63 | 163.59 | 1,813,490 | +4.97(+3.14%) |
Jan 29, 2021 | 157.76 | 159.76 | 155.27 | 158.61 | 2,096,155 | -0.64(-0.40%) |
Jan 28, 2021 | 157.54 | 161.68 | 156.94 | 159.25 | 1,735,016 | +3.21(+2.06%) |
Jan 27, 2021 | 159.10 | 160.16 | 155.11 | 156.04 | 2,591,075 | -4.33(-2.70%) |
Jan 26, 2021 | 161.12 | 161.75 | 159.73 | 160.37 | 1,429,944 | -0.54(-0.34%) |
Jan 25, 2021 | 160.31 | 161.56 | 158.90 | 160.91 | 1,547,678 | +0.29(+0.18%) |
Jan 22, 2021 | 161.90 | 162.29 | 160.49 | 160.62 | 1,301,188 | -1.88(-1.16%) |
Jan 21, 2021 | 165.34 | 165.34 | 162.39 | 162.50 | 1,632,004 | -3.17(-1.91%) |
Jan 20, 2021 | 167.81 | 168.21 | 164.83 | 165.67 | 1,384,443 | -2.07(-1.23%) |
Jan 19, 2021 | 168.63 | 169.62 | 166.72 | 167.74 | 1,750,991 | +0.33(+0.20%) |
Jan 15, 2021 | 168.14 | 169.03 | 166.82 | 167.41 | 1,577,444 | -2.03(-1.20%) |
Jan 14, 2021 | 173.01 | 173.61 | 169.08 | 169.43 | 1,523,287 | -3.32(-1.92%) |
Jan 13, 2021 | 176.70 | 178.96 | 172.51 | 172.76 | 2,261,658 | -3.09(-1.76%) |
Jan 12, 2021 | 173.93 | 176.38 | 173.30 | 175.85 | 1,869,635 | +2.23(+1.28%) |
Jan 11, 2021 | 173.26 | 174.84 | 171.94 | 173.62 | 1,603,222 | -0.65(-0.37%) |
Jan 08, 2021 | 171.91 | 175.30 | 171.91 | 174.27 | 2,139,696 | +0.76(+0.44%) |
Jan 07, 2021 | 172.14 | 173.94 | 170.19 | 173.51 | 3,195,443 | +4.74(+2.81%) |
Jan 06, 2021 | 158.50 | 170.02 | 158.11 | 168.77 | 5,101,523 | +12.45(+7.96%) |
Jan 05, 2021 | 156.76 | 156.88 | 154.92 | 156.32 | 1,928,601 | -0.16(-0.10%) |