Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 166.60 | 166.60 | 165.78 | 165.78 | 1,897 | -2.07(-1.24%) |
Mar 30, 2021 | 163.11 | 167.95 | 162.02 | 167.85 | 3,711 | +5.38(+3.31%) |
Mar 29, 2021 | 163.60 | 166.57 | 160.98 | 162.47 | 30,726 | -5.03(-3.01%) |
Mar 26, 2021 | 165.94 | 168.64 | 165.18 | 167.51 | 2,604 | +7.26(+4.53%) |
Mar 25, 2021 | 154.99 | 160.25 | 154.47 | 160.25 | 2,843 | -2.44(-1.50%) |
Mar 24, 2021 | 167.89 | 168.55 | 162.68 | 162.68 | 4,549 | +2.37(+1.48%) |
Mar 23, 2021 | 163.48 | 164.06 | 160.12 | 160.32 | 19,372 | -5.01(-3.03%) |
Mar 22, 2021 | 170.51 | 170.51 | 165.25 | 165.32 | 10,711 | -9.56(-5.47%) |
Mar 19, 2021 | 175.12 | 178.25 | 174.04 | 174.89 | 117,647 | -3.12(-1.75%) |
Mar 18, 2021 | 183.20 | 185.91 | 177.56 | 178.01 | 8,975 | -8.42(-4.52%) |
Mar 17, 2021 | 177.78 | 186.43 | 177.78 | 186.43 | 6,487 | +8.55(+4.81%) |
Mar 16, 2021 | 182.37 | 183.01 | 177.27 | 177.88 | 25,157 | -5.66(-3.08%) |
Mar 15, 2021 | 182.41 | 184.28 | 180.64 | 183.54 | 61,253 | +2.77(+1.53%) |
Mar 12, 2021 | 176.61 | 181.09 | 176.60 | 180.77 | 29,893 | +0.09(+0.05%) |
Mar 11, 2021 | 176.87 | 180.68 | 176.50 | 180.68 | 288,580 | +8.69(+5.05%) |
Mar 10, 2021 | 177.65 | 184.56 | 170.35 | 171.99 | 38,746 | -6.37(-3.57%) |
Mar 09, 2021 | 176.21 | 181.51 | 176.12 | 178.36 | 67,413 | +0.87(+0.49%) |
Mar 08, 2021 | 172.56 | 178.54 | 170.87 | 177.49 | 20,766 | +12.00(+7.25%) |
Mar 05, 2021 | 172.08 | 174.48 | 159.86 | 165.48 | 121,158 | -4.75(-2.79%) |
Mar 04, 2021 | 170.61 | 173.47 | 164.22 | 170.24 | 69,561 | +0.73(+0.43%) |
Mar 03, 2021 | 163.74 | 169.57 | 163.74 | 169.50 | 20,085 | +7.54(+4.66%) |
Mar 02, 2021 | 161.96 | 161.96 | 161.96 | 28,696 | +0.00(+0.00%) | |
Mar 01, 2021 | 165.85 | 169.62 | 161.96 | 161.96 | 92,335 | -1.41(-0.86%) |
Feb 26, 2021 | 158.68 | 164.32 | 154.14 | 163.37 | 70,656 | +7.45(+4.78%) |
Feb 25, 2021 | 160.15 | 162.11 | 155.80 | 155.92 | 10,176 | -14.03(-8.26%) |
Feb 24, 2021 | 164.26 | 172.12 | 164.26 | 169.95 | 20,038 | +4.20(+2.54%) |
Feb 23, 2021 | 154.55 | 165.75 | 154.55 | 165.75 | 5,188 | +0.51(+0.31%) |
Feb 22, 2021 | 163.28 | 165.24 | 161.51 | 165.24 | 75,339 | +1.30(+0.79%) |
Feb 19, 2021 | 154.69 | 163.94 | 152.69 | 163.94 | 19,136 | +19.99(+13.89%) |
Feb 18, 2021 | 136.76 | 145.27 | 136.76 | 143.94 | 6,131 | +6.90(+5.03%) |
Feb 17, 2021 | 131.12 | 137.05 | 130.16 | 137.05 | 3,216 | +5.47(+4.15%) |
Feb 16, 2021 | 133.61 | 134.94 | 130.06 | 131.58 | 33,398 | -4.19(-3.09%) |
Feb 12, 2021 | 135.37 | 136.43 | 135.37 | 135.78 | 3,283 | -1.30(-0.95%) |
Feb 11, 2021 | 137.55 | 137.86 | 136.13 | 137.07 | 2,939 | -2.89(-2.07%) |
Feb 10, 2021 | 141.35 | 141.35 | 139.67 | 139.97 | 2,028 | -0.21(-0.15%) |
Feb 09, 2021 | 140.18 | 140.18 | 140.18 | 140.18 | 684 | -2.32(-1.63%) |
Feb 08, 2021 | 142.49 | 142.49 | 142.49 | 19,662 | +0.00(+0.00%) | |
Feb 05, 2021 | 146.12 | 146.12 | 141.63 | 142.49 | 3,889 | -1.72(-1.19%) |
Feb 04, 2021 | 143.82 | 144.82 | 142.47 | 144.21 | 3,030 | +4.36(+3.12%) |
Feb 03, 2021 | 140.81 | 141.31 | 138.86 | 139.85 | 5,596 | +5.35(+3.98%) |
Feb 02, 2021 | 132.20 | 134.75 | 132.17 | 134.50 | 3,937 | +6.01(+4.68%) |
Feb 01, 2021 | 126.97 | 128.49 | 125.99 | 128.49 | 3,153 | +2.79(+2.22%) |
Jan 29, 2021 | 128.30 | 129.00 | 122.56 | 125.70 | 11,668 | -4.18(-3.22%) |
Jan 28, 2021 | 131.92 | 132.45 | 129.88 | 129.88 | 1,642 | +3.49(+2.76%) |
Jan 27, 2021 | 124.78 | 129.72 | 123.32 | 126.39 | 8,149 | -3.57(-2.74%) |
Jan 26, 2021 | 133.57 | 133.63 | 129.96 | 129.96 | 43,183 | -4.54(-3.37%) |
Jan 25, 2021 | 134.98 | 134.98 | 129.12 | 134.49 | 5,673 | -2.53(-1.85%) |
Jan 22, 2021 | 135.57 | 137.03 | 135.57 | 137.03 | 1,601 | -1.78(-1.28%) |
Jan 21, 2021 | 139.41 | 140.28 | 138.81 | 138.81 | 2,526 | -2.70(-1.91%) |
Jan 20, 2021 | 141.03 | 141.51 | 141.03 | 141.51 | 1,238 | +2.37(+1.70%) |
Jan 19, 2021 | 135.39 | 140.01 | 135.15 | 139.14 | 3,172 | +4.58(+3.40%) |
Jan 15, 2021 | 137.72 | 137.72 | 134.43 | 134.56 | 2,287 | -7.80(-5.48%) |
Jan 14, 2021 | 141.63 | 142.36 | 141.63 | 142.36 | 1,297 | +4.27(+3.10%) |
Jan 13, 2021 | 138.24 | 138.24 | 138.09 | 138.09 | 12,719 | -4.18(-2.94%) |
Jan 12, 2021 | 142.20 | 142.26 | 139.36 | 142.26 | 3,165 | -1.75(-1.21%) |
Jan 11, 2021 | 147.42 | 147.42 | 143.56 | 144.01 | 6,929 | +1.74(+1.22%) |
Jan 08, 2021 | 141.66 | 142.27 | 141.62 | 142.27 | 1,715 | +4.43(+3.22%) |
Jan 07, 2021 | 140.75 | 140.75 | 137.84 | 137.84 | 1,508 | +3.12(+2.32%) |
Jan 06, 2021 | 136.56 | 138.07 | 134.72 | 134.72 | 1,476 | -2.42(-1.77%) |
Jan 05, 2021 | 131.08 | 137.19 | 130.56 | 137.14 | 15,075 | +8.46(+6.58%) |