Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 137.02 | 140.09 | 136.25 | 138.30 | 373,615 | +1.29(+0.94%) |
Mar 30, 2021 | 139.73 | 140.00 | 136.51 | 137.01 | 511,517 | -2.95(-2.11%) |
Mar 29, 2021 | 139.11 | 142.06 | 137.60 | 139.96 | 280,516 | -0.95(-0.67%) |
Mar 26, 2021 | 141.13 | 141.84 | 137.25 | 140.91 | 458,100 | +1.37(+0.98%) |
Mar 25, 2021 | 139.14 | 140.43 | 135.71 | 139.54 | 488,321 | +0.02(+0.01%) |
Mar 24, 2021 | 142.66 | 144.44 | 139.01 | 139.52 | 252,632 | -2.15(-1.52%) |
Mar 23, 2021 | 142.80 | 145.18 | 141.07 | 141.67 | 296,970 | -2.67(-1.85%) |
Mar 22, 2021 | 147.21 | 147.57 | 143.79 | 144.34 | 248,322 | -3.45(-2.33%) |
Mar 19, 2021 | 150.97 | 152.89 | 147.13 | 147.79 | 672,500 | -3.95(-2.60%) |
Mar 18, 2021 | 149.04 | 154.41 | 147.93 | 151.74 | 554,599 | +1.24(+0.82%) |
Mar 17, 2021 | 154.87 | 156.46 | 150.42 | 150.50 | 623,934 | -1.50(-0.99%) |
Mar 16, 2021 | 157.71 | 159.86 | 151.83 | 152.00 | 446,393 | -6.56(-4.14%) |
Mar 15, 2021 | 159.43 | 160.13 | 157.08 | 158.56 | 497,867 | +0.58(+0.37%) |
Mar 12, 2021 | 161.63 | 164.54 | 157.15 | 157.98 | 321,100 | -3.66(-2.26%) |
Mar 11, 2021 | 157.58 | 162.40 | 157.14 | 161.64 | 444,906 | +4.49(+2.86%) |
Mar 10, 2021 | 157.67 | 158.07 | 153.75 | 157.15 | 389,479 | -0.37(-0.23%) |
Mar 09, 2021 | 162.34 | 162.41 | 157.35 | 157.52 | 361,919 | -3.33(-2.07%) |
Mar 08, 2021 | 164.53 | 167.71 | 160.25 | 160.85 | 363,263 | -3.82(-2.32%) |
Mar 05, 2021 | 155.87 | 165.19 | 153.92 | 164.67 | 622,700 | +11.88(+7.78%) |
Mar 04, 2021 | 156.24 | 157.34 | 151.62 | 152.79 | 410,648 | -2.43(-1.57%) |
Mar 03, 2021 | 154.56 | 155.61 | 151.48 | 155.22 | 148,841 | +0.72(+0.47%) |
Mar 02, 2021 | 154.19 | 155.40 | 152.41 | 154.50 | 257,741 | +1.36(+0.89%) |
Mar 01, 2021 | 153.72 | 155.33 | 151.13 | 153.14 | 147,569 | +2.83(+1.88%) |
Feb 26, 2021 | 153.32 | 154.99 | 148.45 | 150.31 | 214,000 | -2.20(-1.44%) |
Feb 25, 2021 | 156.64 | 158.20 | 150.42 | 152.51 | 189,543 | -3.76(-2.41%) |
Feb 24, 2021 | 152.21 | 157.21 | 151.18 | 156.27 | 238,841 | +2.89(+1.88%) |
Feb 23, 2021 | 149.32 | 154.49 | 147.10 | 153.38 | 323,436 | +1.32(+0.87%) |
Feb 22, 2021 | 147.18 | 152.73 | 145.05 | 152.06 | 257,398 | +3.76(+2.54%) |
Feb 19, 2021 | 146.60 | 148.56 | 145.50 | 148.30 | 144,400 | +2.39(+1.64%) |
Feb 18, 2021 | 146.92 | 148.47 | 144.71 | 145.91 | 221,098 | -2.39(-1.61%) |
Feb 17, 2021 | 147.39 | 149.01 | 146.21 | 148.30 | 157,581 | -0.11(-0.07%) |
Feb 16, 2021 | 150.36 | 151.63 | 147.95 | 148.41 | 195,263 | -0.60(-0.40%) |
Feb 12, 2021 | 145.26 | 149.01 | 143.02 | 149.01 | 309,100 | +3.71(+2.55%) |
Feb 11, 2021 | 143.89 | 146.99 | 138.54 | 145.30 | 553,332 | +4.20(+2.98%) |
Feb 10, 2021 | 136.92 | 145.34 | 136.69 | 141.10 | 555,698 | +1.48(+1.06%) |
Feb 09, 2021 | 137.00 | 141.26 | 136.19 | 139.62 | 554,259 | +1.79(+1.30%) |
Feb 08, 2021 | 134.68 | 138.94 | 134.68 | 137.83 | 283,222 | +4.01(+3.00%) |
Feb 05, 2021 | 132.00 | 134.27 | 130.79 | 133.82 | 397,300 | +3.07(+2.35%) |
Feb 04, 2021 | 128.45 | 131.85 | 128.45 | 130.75 | 279,347 | +2.36(+1.84%) |
Feb 03, 2021 | 127.79 | 129.56 | 127.04 | 128.39 | 268,321 | -0.11(-0.09%) |
Feb 02, 2021 | 129.64 | 132.99 | 128.41 | 128.50 | 529,014 | +0.96(+0.75%) |
Feb 01, 2021 | 126.32 | 128.75 | 124.81 | 127.54 | 368,166 | +2.58(+2.06%) |
Jan 29, 2021 | 131.87 | 132.63 | 124.35 | 124.96 | 443,500 | -5.78(-4.42%) |
Jan 28, 2021 | 124.97 | 131.26 | 123.51 | 130.74 | 601,154 | +7.44(+6.03%) |
Jan 27, 2021 | 128.48 | 129.90 | 122.72 | 123.30 | 478,780 | -8.33(-6.33%) |
Jan 26, 2021 | 132.72 | 134.00 | 129.83 | 131.63 | 464,684 | +0.29(+0.22%) |
Jan 25, 2021 | 138.47 | 138.70 | 130.39 | 131.34 | 660,600 | -7.95(-5.71%) |
Jan 22, 2021 | 138.42 | 139.66 | 137.02 | 139.29 | 206,500 | -0.44(-0.31%) |
Jan 21, 2021 | 138.74 | 140.98 | 137.83 | 139.73 | 229,846 | +0.67(+0.48%) |
Jan 20, 2021 | 137.80 | 141.41 | 136.47 | 139.06 | 257,815 | +1.74(+1.27%) |
Jan 19, 2021 | 139.24 | 140.12 | 136.30 | 137.32 | 234,783 | -1.29(-0.93%) |
Jan 15, 2021 | 143.29 | 143.71 | 138.33 | 138.61 | 331,100 | -5.58(-3.87%) |
Jan 14, 2021 | 145.09 | 146.98 | 143.99 | 144.19 | 201,653 | -0.96(-0.66%) |
Jan 13, 2021 | 146.12 | 147.30 | 144.25 | 145.15 | 253,351 | -0.14(-0.10%) |
Jan 12, 2021 | 147.49 | 149.14 | 144.90 | 145.29 | 269,214 | -1.58(-1.08%) |
Jan 11, 2021 | 145.09 | 147.84 | 144.70 | 146.87 | 161,268 | -0.68(-0.46%) |
Jan 08, 2021 | 148.82 | 149.76 | 146.58 | 147.55 | 214,500 | -0.03(-0.02%) |
Jan 07, 2021 | 146.95 | 148.27 | 144.61 | 147.58 | 186,086 | +1.21(+0.83%) |
Jan 06, 2021 | 145.40 | 149.32 | 145.38 | 146.37 | 439,667 | +1.52(+1.05%) |
Jan 05, 2021 | 140.56 | 145.36 | 140.56 | 144.85 | 254,733 | +4.20(+2.99%) |