Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 146.61 | 148.14 | 145.23 | 145.43 | 531,902 | -1.61(-1.09%) |
Mar 30, 2021 | 149.27 | 149.77 | 146.74 | 147.04 | 599,002 | -2.89(-1.92%) |
Mar 29, 2021 | 147.61 | 152.39 | 147.61 | 149.93 | 564,252 | +1.17(+0.79%) |
Mar 26, 2021 | 145.72 | 148.90 | 144.57 | 148.76 | 706,996 | +2.31(+1.58%) |
Mar 25, 2021 | 146.99 | 148.39 | 145.28 | 146.45 | 585,706 | -1.09(-0.74%) |
Mar 24, 2021 | 145.25 | 149.22 | 145.25 | 147.54 | 618,778 | +2.00(+1.38%) |
Mar 23, 2021 | 142.95 | 146.51 | 142.95 | 145.54 | 434,326 | +2.49(+1.74%) |
Mar 22, 2021 | 142.69 | 144.26 | 140.05 | 143.05 | 420,000 | +1.05(+0.74%) |
Mar 19, 2021 | 141.47 | 143.78 | 140.53 | 141.99 | 1,119,907 | -0.26(-0.18%) |
Mar 18, 2021 | 143.54 | 143.96 | 141.46 | 142.25 | 499,613 | -2.24(-1.55%) |
Mar 17, 2021 | 144.74 | 144.95 | 142.82 | 144.49 | 335,018 | -0.32(-0.22%) |
Mar 16, 2021 | 145.80 | 145.81 | 143.59 | 144.81 | 355,921 | -0.48(-0.33%) |
Mar 15, 2021 | 144.74 | 145.46 | 143.55 | 145.29 | 338,325 | +0.84(+0.58%) |
Mar 12, 2021 | 142.59 | 144.57 | 142.14 | 144.45 | 425,846 | +1.95(+1.37%) |
Mar 11, 2021 | 143.96 | 145.21 | 142.16 | 142.50 | 402,663 | -0.78(-0.54%) |
Mar 10, 2021 | 142.17 | 144.77 | 141.64 | 143.28 | 368,945 | +0.56(+0.39%) |
Mar 09, 2021 | 146.18 | 147.61 | 142.59 | 142.72 | 546,559 | -2.02(-1.40%) |
Mar 08, 2021 | 145.88 | 148.58 | 144.00 | 144.74 | 597,213 | -0.75(-0.51%) |
Mar 05, 2021 | 141.87 | 146.49 | 140.31 | 145.49 | 890,396 | +4.74(+3.36%) |
Mar 04, 2021 | 145.35 | 145.44 | 139.73 | 140.75 | 1,078,613 | -4.77(-3.28%) |
Mar 03, 2021 | 144.57 | 147.42 | 143.29 | 145.52 | 633,254 | +0.59(+0.41%) |
Mar 02, 2021 | 146.11 | 147.46 | 143.66 | 144.93 | 622,845 | -0.42(-0.29%) |
Mar 01, 2021 | 142.31 | 145.78 | 142.31 | 145.35 | 531,831 | +3.51(+2.47%) |
Feb 26, 2021 | 144.65 | 146.13 | 141.38 | 141.84 | 1,164,961 | -2.75(-1.90%) |
Feb 25, 2021 | 144.34 | 147.01 | 143.76 | 144.60 | 708,845 | -0.30(-0.21%) |
Feb 24, 2021 | 142.69 | 146.03 | 140.63 | 144.90 | 1,084,513 | +2.23(+1.56%) |
Feb 23, 2021 | 145.49 | 146.94 | 142.49 | 142.68 | 922,822 | -3.39(-2.32%) |
Feb 22, 2021 | 143.51 | 146.90 | 142.69 | 146.07 | 760,824 | +1.88(+1.31%) |
Feb 19, 2021 | 146.02 | 146.95 | 143.59 | 144.19 | 1,106,148 | -1.74(-1.19%) |
Feb 18, 2021 | 140.74 | 145.94 | 140.74 | 145.93 | 753,607 | +3.66(+2.57%) |
Feb 17, 2021 | 138.71 | 143.08 | 138.71 | 142.26 | 726,364 | +2.52(+1.81%) |
Feb 16, 2021 | 139.92 | 141.38 | 137.23 | 139.74 | 1,211,819 | +0.57(+0.41%) |
Feb 12, 2021 | 143.67 | 143.74 | 138.58 | 139.17 | 694,769 | -2.87(-2.02%) |
Feb 11, 2021 | 143.39 | 146.21 | 141.22 | 142.04 | 923,001 | -0.12(-0.09%) |
Feb 10, 2021 | 142.83 | 146.07 | 141.53 | 142.16 | 1,142,287 | -0.71(-0.49%) |
Feb 09, 2021 | 142.28 | 144.03 | 135.35 | 142.87 | 2,147,911 | -8.31(-5.50%) |
Feb 08, 2021 | 146.67 | 151.72 | 146.21 | 151.18 | 1,200,226 | +5.06(+3.47%) |
Feb 05, 2021 | 146.80 | 147.68 | 145.31 | 146.12 | 581,957 | -0.46(-0.31%) |
Feb 04, 2021 | 144.25 | 146.66 | 143.22 | 146.57 | 516,130 | +3.77(+2.64%) |
Feb 03, 2021 | 145.16 | 145.34 | 142.54 | 142.80 | 391,744 | -1.76(-1.22%) |
Feb 02, 2021 | 142.12 | 145.83 | 141.45 | 144.56 | 507,557 | +2.67(+1.89%) |
Feb 01, 2021 | 140.87 | 142.71 | 140.29 | 141.88 | 454,059 | +3.53(+2.55%) |
Jan 29, 2021 | 141.41 | 142.08 | 137.60 | 138.36 | 566,469 | -3.85(-2.71%) |
Jan 28, 2021 | 144.12 | 145.84 | 142.21 | 142.21 | 506,272 | -0.79(-0.55%) |
Jan 27, 2021 | 147.30 | 150.31 | 142.23 | 143.00 | 560,636 | -4.99(-3.37%) |
Jan 26, 2021 | 145.45 | 148.84 | 145.07 | 147.99 | 450,567 | +2.27(+1.55%) |
Jan 25, 2021 | 145.82 | 146.27 | 142.12 | 145.72 | 746,719 | +0.95(+0.66%) |
Jan 22, 2021 | 146.65 | 146.87 | 144.03 | 144.77 | 977,428 | -1.53(-1.05%) |
Jan 21, 2021 | 148.54 | 150.00 | 146.20 | 146.30 | 542,289 | -1.59(-1.07%) |
Jan 20, 2021 | 149.37 | 151.32 | 147.84 | 147.88 | 542,142 | -1.00(-0.67%) |
Jan 19, 2021 | 149.18 | 149.46 | 147.59 | 148.89 | 477,009 | +1.20(+0.82%) |
Jan 15, 2021 | 147.08 | 148.89 | 146.09 | 147.68 | 434,610 | +0.56(+0.38%) |
Jan 14, 2021 | 151.32 | 152.47 | 146.88 | 147.12 | 463,522 | -3.76(-2.49%) |
Jan 13, 2021 | 153.66 | 154.31 | 150.67 | 150.88 | 419,188 | -2.39(-1.56%) |
Jan 12, 2021 | 156.99 | 156.99 | 152.90 | 153.26 | 636,193 | -4.39(-2.78%) |
Jan 11, 2021 | 160.53 | 161.71 | 157.17 | 157.65 | 609,765 | -1.88(-1.18%) |
Jan 08, 2021 | 158.15 | 160.05 | 157.34 | 159.53 | 506,295 | +1.92(+1.22%) |
Jan 07, 2021 | 155.58 | 158.60 | 155.23 | 157.61 | 593,600 | +3.30(+2.14%) |
Jan 06, 2021 | 150.42 | 154.93 | 149.86 | 154.31 | 622,563 | +2.28(+1.50%) |
Jan 05, 2021 | 151.61 | 152.61 | 148.54 | 152.04 | 447,714 | +0.43(+0.28%) |