Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 154.19 | 155.57 | 153.48 | 154.00 | 274,634 | -0.03(-0.02%) |
Mar 30, 2021 | 155.44 | 155.44 | 153.07 | 154.03 | 145,832 | -1.28(-0.82%) |
Mar 29, 2021 | 151.72 | 156.15 | 151.62 | 155.31 | 334,863 | +3.59(+2.37%) |
Mar 26, 2021 | 153.82 | 153.95 | 151.15 | 151.72 | 222,947 | -2.10(-1.37%) |
Mar 25, 2021 | 153.08 | 154.01 | 152.21 | 153.82 | 153,809 | +0.85(+0.56%) |
Mar 24, 2021 | 152.18 | 154.00 | 151.77 | 152.97 | 168,476 | +0.54(+0.35%) |
Mar 23, 2021 | 151.41 | 154.20 | 151.41 | 152.43 | 196,028 | +1.13(+0.75%) |
Mar 22, 2021 | 150.89 | 152.17 | 150.42 | 151.30 | 164,578 | +0.22(+0.15%) |
Mar 19, 2021 | 150.25 | 151.32 | 150.25 | 151.08 | 490,070 | +0.56(+0.37%) |
Mar 18, 2021 | 150.70 | 151.13 | 150.25 | 150.52 | 242,251 | -0.24(-0.16%) |
Mar 17, 2021 | 152.47 | 152.47 | 150.10 | 150.76 | 273,101 | -2.54(-1.66%) |
Mar 16, 2021 | 152.46 | 153.35 | 151.69 | 153.30 | 180,366 | +1.02(+0.67%) |
Mar 15, 2021 | 152.75 | 153.99 | 151.58 | 152.28 | 142,854 | -0.66(-0.43%) |
Mar 12, 2021 | 153.02 | 154.20 | 151.90 | 152.94 | 277,390 | -1.26(-0.82%) |
Mar 11, 2021 | 153.98 | 155.61 | 153.89 | 154.20 | 236,261 | +0.15(+0.10%) |
Mar 10, 2021 | 154.65 | 155.20 | 152.77 | 154.05 | 236,452 | -0.53(-0.34%) |
Mar 09, 2021 | 153.86 | 157.36 | 153.64 | 154.58 | 350,961 | +0.72(+0.47%) |
Mar 08, 2021 | 149.87 | 154.54 | 149.74 | 153.86 | 333,592 | +4.01(+2.68%) |
Mar 05, 2021 | 147.27 | 149.98 | 146.65 | 149.85 | 352,162 | +3.08(+2.10%) |
Mar 04, 2021 | 147.11 | 147.67 | 145.45 | 146.77 | 329,859 | -0.40(-0.27%) |
Mar 03, 2021 | 146.36 | 147.42 | 145.72 | 147.17 | 332,516 | +1.06(+0.73%) |
Mar 02, 2021 | 144.66 | 147.34 | 144.38 | 146.11 | 208,721 | +1.68(+1.16%) |
Mar 01, 2021 | 143.26 | 144.46 | 142.59 | 144.43 | 254,452 | +2.19(+1.54%) |
Feb 26, 2021 | 143.01 | 144.30 | 142.13 | 142.24 | 642,829 | -1.26(-0.88%) |
Feb 25, 2021 | 142.80 | 143.58 | 141.52 | 143.50 | 204,847 | +1.00(+0.70%) |
Feb 24, 2021 | 141.99 | 143.43 | 140.50 | 142.50 | 268,992 | +0.51(+0.36%) |
Feb 23, 2021 | 143.22 | 143.22 | 141.17 | 141.99 | 270,113 | -0.35(-0.25%) |
Feb 22, 2021 | 143.63 | 144.12 | 142.13 | 142.34 | 206,730 | -1.99(-1.38%) |
Feb 19, 2021 | 145.84 | 145.86 | 143.62 | 144.33 | 153,704 | -1.25(-0.86%) |
Feb 18, 2021 | 145.02 | 145.98 | 144.27 | 145.58 | 319,065 | -0.02(-0.01%) |
Feb 17, 2021 | 146.36 | 146.36 | 143.81 | 145.60 | 482,856 | -1.32(-0.90%) |
Feb 16, 2021 | 150.49 | 150.49 | 146.13 | 146.92 | 276,308 | -2.32(-1.55%) |
Feb 12, 2021 | 149.24 | 149.24 | 149.24 | 0 | -0.55(-0.37%) | |
Feb 11, 2021 | 151.82 | 151.82 | 149.52 | 149.79 | 270,870 | -2.03(-1.34%) |
Feb 10, 2021 | 147.85 | 153.35 | 147.67 | 151.82 | 593,441 | +5.03(+3.43%) |
Feb 09, 2021 | 146.00 | 147.40 | 145.71 | 146.79 | 265,367 | +1.01(+0.69%) |
Feb 08, 2021 | 146.74 | 147.38 | 145.64 | 145.78 | 259,418 | -0.30(-0.21%) |
Feb 05, 2021 | 145.42 | 148.00 | 145.11 | 146.08 | 257,844 | +0.79(+0.54%) |
Feb 04, 2021 | 144.44 | 146.14 | 143.86 | 145.29 | 172,818 | +0.82(+0.57%) |
Feb 03, 2021 | 144.40 | 144.67 | 143.67 | 144.47 | 186,196 | +0.07(+0.05%) |
Feb 02, 2021 | 142.80 | 145.16 | 142.46 | 144.40 | 254,177 | +2.32(+1.63%) |
Feb 01, 2021 | 142.19 | 143.44 | 141.46 | 142.08 | 203,587 | +1.08(+0.77%) |
Jan 29, 2021 | 142.90 | 144.18 | 140.53 | 141.00 | 445,275 | -1.96(-1.37%) |
Jan 28, 2021 | 143.00 | 143.97 | 142.10 | 142.96 | 164,560 | -0.04(-0.03%) |
Jan 27, 2021 | 145.00 | 145.00 | 142.65 | 143.00 | 218,967 | -2.41(-1.66%) |
Jan 26, 2021 | 145.46 | 145.81 | 144.23 | 145.41 | 162,338 | +0.35(+0.24%) |
Jan 25, 2021 | 145.17 | 145.24 | 143.82 | 145.06 | 210,782 | -0.18(-0.12%) |
Jan 22, 2021 | 144.66 | 145.56 | 144.00 | 145.24 | 324,325 | +0.50(+0.35%) |
Jan 21, 2021 | 144.04 | 144.86 | 143.46 | 144.74 | 137,406 | +0.70(+0.49%) |
Jan 20, 2021 | 143.68 | 144.04 | 142.20 | 144.04 | 197,126 | +0.69(+0.48%) |
Jan 19, 2021 | 143.91 | 144.22 | 143.33 | 143.35 | 305,008 | -0.55(-0.38%) |
Jan 18, 2021 | 144.53 | 144.88 | 143.52 | 143.90 | 105,214 | +0.06(+0.04%) |
Jan 15, 2021 | 143.56 | 143.99 | 142.10 | 143.84 | 185,060 | +1.01(+0.71%) |
Jan 14, 2021 | 143.11 | 144.11 | 142.55 | 142.83 | 297,464 | -0.08(-0.06%) |
Jan 13, 2021 | 143.53 | 145.05 | 142.85 | 142.91 | 267,385 | -0.29(-0.20%) |
Jan 12, 2021 | 143.08 | 144.34 | 142.21 | 143.20 | 253,593 | +0.15(+0.10%) |
Jan 11, 2021 | 144.05 | 144.12 | 142.70 | 143.05 | 255,725 | -1.42(-0.98%) |
Jan 08, 2021 | 145.84 | 145.84 | 142.95 | 144.47 | 335,960 | -0.38(-0.26%) |
Jan 07, 2021 | 148.87 | 149.92 | 142.66 | 144.85 | 494,984 | -2.79(-1.89%) |
Jan 06, 2021 | 150.80 | 151.27 | 147.27 | 147.64 | 257,102 | -3.11(-2.06%) |
Jan 05, 2021 | 149.75 | 150.88 | 148.81 | 150.75 | 159,541 | +1.00(+0.67%) |