Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 178.38 | 180.37 | 178.15 | 179.01 | 1,832,602 | -0.62(-0.35%) |
Mar 30, 2021 | 183.54 | 183.54 | 179.08 | 179.63 | 1,177,999 | -3.53(-1.93%) |
Mar 29, 2021 | 181.31 | 183.60 | 179.72 | 183.16 | 1,159,721 | +0.46(+0.25%) |
Mar 26, 2021 | 179.62 | 182.99 | 178.48 | 182.70 | 1,467,971 | +2.80(+1.55%) |
Mar 25, 2021 | 178.62 | 180.26 | 176.18 | 179.91 | 1,277,163 | +0.41(+0.23%) |
Mar 24, 2021 | 176.59 | 180.43 | 176.20 | 179.49 | 1,657,075 | +4.25(+2.43%) |
Mar 23, 2021 | 174.98 | 176.19 | 173.01 | 175.24 | 1,679,098 | +0.51(+0.29%) |
Mar 22, 2021 | 175.50 | 177.74 | 174.37 | 174.73 | 1,528,540 | -2.90(-1.63%) |
Mar 19, 2021 | 179.41 | 179.41 | 176.00 | 177.63 | 5,533,386 | -2.73(-1.52%) |
Mar 18, 2021 | 182.16 | 184.33 | 179.80 | 180.37 | 1,883,458 | -0.70(-0.39%) |
Mar 17, 2021 | 183.29 | 183.42 | 180.69 | 181.07 | 1,799,750 | -0.47(-0.26%) |
Mar 16, 2021 | 183.18 | 184.04 | 180.37 | 181.54 | 1,423,042 | -1.73(-0.94%) |
Mar 15, 2021 | 183.26 | 184.06 | 180.40 | 183.27 | 1,642,221 | -0.05(-0.03%) |
Mar 12, 2021 | 181.23 | 183.81 | 180.36 | 183.32 | 1,946,913 | +3.10(+1.72%) |
Mar 11, 2021 | 179.94 | 181.82 | 178.03 | 180.22 | 2,080,519 | -0.90(-0.50%) |
Mar 10, 2021 | 183.94 | 184.26 | 179.17 | 181.12 | 2,269,531 | -2.70(-1.47%) |
Mar 09, 2021 | 186.17 | 187.48 | 183.34 | 183.82 | 2,852,390 | -3.00(-1.60%) |
Mar 08, 2021 | 187.27 | 189.19 | 183.97 | 186.82 | 2,808,068 | +0.10(+0.06%) |
Mar 05, 2021 | 182.42 | 188.22 | 181.72 | 186.72 | 3,650,309 | +6.02(+3.33%) |
Mar 04, 2021 | 180.51 | 181.56 | 178.06 | 180.69 | 2,446,647 | +1.07(+0.60%) |
Mar 03, 2021 | 180.13 | 182.23 | 179.38 | 179.62 | 1,611,000 | -0.74(-0.41%) |
Mar 02, 2021 | 182.33 | 182.79 | 179.88 | 180.36 | 1,825,522 | -2.67(-1.46%) |
Mar 01, 2021 | 176.36 | 184.68 | 176.35 | 183.03 | 2,770,969 | +8.73(+5.01%) |
Feb 26, 2021 | 179.95 | 179.96 | 173.28 | 174.30 | 3,081,241 | -4.45(-2.49%) |
Feb 25, 2021 | 177.07 | 181.06 | 176.32 | 178.76 | 2,746,237 | +3.58(+2.04%) |
Feb 24, 2021 | 174.43 | 177.10 | 173.62 | 175.18 | 1,926,954 | +1.70(+0.98%) |
Feb 23, 2021 | 170.99 | 174.36 | 169.33 | 173.47 | 3,956,570 | +2.86(+1.68%) |
Feb 22, 2021 | 169.34 | 170.97 | 167.16 | 170.61 | 2,317,370 | +0.35(+0.20%) |
Feb 19, 2021 | 170.18 | 171.48 | 168.36 | 170.26 | 1,641,098 | +0.94(+0.56%) |
Feb 18, 2021 | 165.88 | 169.54 | 165.59 | 169.32 | 1,715,323 | +2.49(+1.49%) |
Feb 17, 2021 | 164.86 | 167.50 | 163.41 | 166.83 | 1,734,382 | +1.51(+0.91%) |
Feb 16, 2021 | 161.39 | 165.75 | 159.72 | 165.32 | 3,067,866 | +4.40(+2.73%) |
Feb 12, 2021 | 159.61 | 161.12 | 158.95 | 160.92 | 1,651,409 | +1.45(+0.91%) |
Feb 11, 2021 | 162.14 | 162.60 | 156.84 | 159.47 | 2,881,458 | -2.17(-1.34%) |
Feb 10, 2021 | 166.81 | 167.75 | 159.43 | 161.65 | 3,064,641 | -5.91(-3.53%) |
Feb 09, 2021 | 168.46 | 170.67 | 166.91 | 167.56 | 2,321,544 | +0.20(+0.12%) |
Feb 08, 2021 | 168.40 | 169.04 | 166.05 | 167.36 | 2,372,366 | +0.31(+0.18%) |
Feb 05, 2021 | 169.41 | 169.72 | 164.46 | 167.05 | 1,995,119 | -1.87(-1.11%) |
Feb 04, 2021 | 168.40 | 170.06 | 167.72 | 168.92 | 1,597,458 | +1.34(+0.80%) |
Feb 03, 2021 | 168.63 | 168.79 | 166.27 | 167.57 | 1,485,698 | -0.02(-0.01%) |
Feb 02, 2021 | 165.36 | 169.01 | 165.16 | 167.59 | 1,865,817 | +3.99(+2.44%) |
Feb 01, 2021 | 161.16 | 164.88 | 159.65 | 163.60 | 1,813,304 | +4.98(+3.14%) |
Jan 29, 2021 | 157.78 | 159.78 | 155.28 | 158.63 | 2,095,940 | -0.64(-0.40%) |
Jan 28, 2021 | 157.56 | 161.69 | 156.95 | 159.26 | 1,734,838 | +3.21(+2.06%) |
Jan 27, 2021 | 159.12 | 160.18 | 155.13 | 156.05 | 2,590,810 | -4.33(-2.70%) |
Jan 26, 2021 | 161.13 | 161.77 | 159.75 | 160.38 | 1,429,798 | -0.54(-0.34%) |
Jan 25, 2021 | 160.33 | 161.58 | 158.92 | 160.92 | 1,547,519 | +0.29(+0.18%) |
Jan 22, 2021 | 161.92 | 162.30 | 160.50 | 160.64 | 1,301,055 | -1.88(-1.16%) |
Jan 21, 2021 | 165.36 | 165.36 | 162.41 | 162.52 | 1,631,837 | -3.17(-1.91%) |
Jan 20, 2021 | 167.83 | 168.23 | 164.84 | 165.69 | 1,384,301 | -2.07(-1.23%) |
Jan 19, 2021 | 168.65 | 169.63 | 166.74 | 167.76 | 1,750,811 | +0.33(+0.20%) |
Jan 15, 2021 | 168.16 | 169.05 | 166.83 | 167.43 | 1,577,282 | -2.03(-1.20%) |
Jan 14, 2021 | 173.03 | 173.63 | 169.09 | 169.45 | 1,523,131 | -3.33(-1.93%) |
Jan 13, 2021 | 176.72 | 178.97 | 172.53 | 172.78 | 2,261,426 | -3.09(-1.76%) |
Jan 12, 2021 | 173.95 | 176.40 | 173.32 | 175.87 | 1,869,443 | +2.23(+1.28%) |
Jan 11, 2021 | 173.27 | 174.85 | 171.96 | 173.64 | 1,603,057 | -0.65(-0.37%) |
Jan 08, 2021 | 171.93 | 175.32 | 171.93 | 174.29 | 2,139,477 | +0.76(+0.44%) |
Jan 07, 2021 | 172.16 | 173.96 | 170.21 | 173.53 | 3,195,115 | +4.74(+2.81%) |
Jan 06, 2021 | 158.51 | 170.04 | 158.12 | 168.79 | 5,101,000 | +12.45(+7.96%) |
Jan 05, 2021 | 156.78 | 156.89 | 154.94 | 156.34 | 1,928,403 | -0.16(-0.10%) |