Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 168.79 | 169.57 | 166.18 | 167.79 | 1,175,664 | +0.03(+0.02%) |
Mar 30, 2021 | 166.75 | 169.84 | 166.75 | 167.76 | 978,589 | +1.29(+0.77%) |
Mar 29, 2021 | 168.58 | 169.19 | 165.84 | 166.47 | 799,822 | -2.64(-1.56%) |
Mar 26, 2021 | 163.71 | 169.21 | 162.80 | 169.12 | 1,010,834 | +5.72(+3.50%) |
Mar 25, 2021 | 160.56 | 164.26 | 158.85 | 163.39 | 950,271 | +3.20(+2.00%) |
Mar 24, 2021 | 165.37 | 165.37 | 160.19 | 160.19 | 1,165,726 | -3.39(-2.07%) |
Mar 23, 2021 | 164.45 | 167.54 | 162.58 | 163.58 | 1,699,033 | -0.85(-0.52%) |
Mar 22, 2021 | 164.67 | 165.40 | 160.73 | 164.44 | 901,124 | +0.53(+0.32%) |
Mar 19, 2021 | 160.89 | 164.95 | 159.77 | 163.90 | 2,183,246 | +3.50(+2.18%) |
Mar 18, 2021 | 157.86 | 162.22 | 157.86 | 160.41 | 881,580 | +0.85(+0.53%) |
Mar 17, 2021 | 160.84 | 160.84 | 156.44 | 159.56 | 1,181,712 | -1.73(-1.08%) |
Mar 16, 2021 | 161.49 | 162.02 | 159.97 | 161.29 | 958,102 | -0.74(-0.46%) |
Mar 15, 2021 | 162.16 | 162.76 | 160.85 | 162.03 | 894,983 | +0.00(+0.00%) |
Mar 12, 2021 | 162.78 | 165.04 | 160.37 | 162.03 | 1,989,163 | +0.73(+0.45%) |
Mar 11, 2021 | 159.78 | 164.54 | 159.48 | 161.30 | 1,386,930 | +2.60(+1.64%) |
Mar 10, 2021 | 153.86 | 159.95 | 153.54 | 158.70 | 1,668,139 | +6.53(+4.29%) |
Mar 09, 2021 | 155.81 | 156.32 | 152.04 | 152.17 | 1,313,604 | -0.38(-0.25%) |
Mar 08, 2021 | 148.69 | 154.19 | 147.85 | 152.55 | 1,441,081 | +4.91(+3.32%) |
Mar 05, 2021 | 144.91 | 147.78 | 140.98 | 147.65 | 896,959 | +3.90(+2.71%) |
Mar 04, 2021 | 146.59 | 147.00 | 140.64 | 143.75 | 1,499,567 | -3.19(-2.17%) |
Mar 03, 2021 | 151.07 | 153.10 | 146.87 | 146.94 | 1,483,538 | -3.63(-2.41%) |
Mar 02, 2021 | 154.60 | 155.07 | 149.99 | 150.57 | 1,035,025 | -3.44(-2.23%) |
Mar 01, 2021 | 151.90 | 155.27 | 151.55 | 154.01 | 1,247,786 | +3.39(+2.25%) |
Feb 26, 2021 | 153.35 | 153.85 | 149.83 | 150.62 | 1,665,797 | -2.10(-1.38%) |
Feb 25, 2021 | 153.64 | 155.72 | 151.85 | 152.72 | 1,310,268 | +0.09(+0.06%) |
Feb 24, 2021 | 157.08 | 158.17 | 152.32 | 152.63 | 1,552,212 | -3.90(-2.49%) |
Feb 23, 2021 | 154.92 | 157.37 | 149.86 | 156.53 | 1,401,166 | +0.25(+0.16%) |
Feb 22, 2021 | 160.09 | 161.08 | 156.00 | 156.29 | 1,494,172 | -6.06(-3.74%) |
Feb 19, 2021 | 163.34 | 164.64 | 160.78 | 162.35 | 1,348,447 | -0.03(-0.02%) |
Feb 18, 2021 | 159.65 | 163.77 | 158.51 | 162.38 | 1,650,984 | +1.55(+0.96%) |
Feb 17, 2021 | 153.88 | 162.62 | 153.88 | 160.83 | 2,131,867 | +7.85(+5.13%) |
Feb 16, 2021 | 151.48 | 154.36 | 150.78 | 152.98 | 1,493,488 | +1.90(+1.26%) |
Feb 12, 2021 | 148.89 | 151.44 | 148.89 | 151.08 | 1,000,775 | +2.46(+1.65%) |
Feb 11, 2021 | 148.36 | 152.04 | 148.07 | 148.62 | 1,625,601 | +0.83(+0.56%) |
Feb 10, 2021 | 150.98 | 151.01 | 145.82 | 147.79 | 1,314,650 | -1.94(-1.29%) |
Feb 09, 2021 | 148.24 | 151.63 | 147.76 | 149.73 | 1,743,040 | +1.18(+0.80%) |
Feb 08, 2021 | 145.28 | 148.87 | 144.92 | 148.55 | 1,693,703 | +5.43(+3.80%) |
Feb 05, 2021 | 138.13 | 143.84 | 138.13 | 143.12 | 1,557,584 | +4.97(+3.60%) |
Feb 04, 2021 | 137.48 | 138.59 | 136.43 | 138.15 | 1,172,345 | +1.23(+0.90%) |
Feb 03, 2021 | 135.42 | 138.49 | 135.10 | 136.92 | 1,113,736 | +1.66(+1.23%) |
Feb 02, 2021 | 132.28 | 136.56 | 132.16 | 135.26 | 1,662,843 | +3.27(+2.48%) |
Feb 01, 2021 | 134.28 | 137.63 | 131.41 | 131.99 | 1,508,640 | -1.91(-1.42%) |
Jan 29, 2021 | 142.47 | 142.58 | 133.75 | 133.90 | 2,246,398 | -7.27(-5.15%) |
Jan 28, 2021 | 141.92 | 146.84 | 137.44 | 141.17 | 2,238,986 | -4.04(-2.78%) |
Jan 27, 2021 | 141.71 | 146.84 | 138.40 | 145.21 | 2,301,832 | +1.73(+1.20%) |
Jan 26, 2021 | 147.60 | 148.31 | 142.73 | 143.49 | 1,120,082 | -4.01(-2.72%) |
Jan 25, 2021 | 147.56 | 149.77 | 146.90 | 147.50 | 1,222,535 | +0.49(+0.33%) |
Jan 22, 2021 | 147.09 | 148.63 | 145.66 | 147.01 | 1,312,207 | +0.41(+0.28%) |
Jan 21, 2021 | 146.80 | 149.25 | 146.34 | 146.59 | 794,702 | -0.16(-0.11%) |
Jan 20, 2021 | 148.85 | 148.85 | 145.57 | 146.75 | 1,003,781 | -1.98(-1.33%) |
Jan 19, 2021 | 149.74 | 150.52 | 148.04 | 148.74 | 1,278,275 | -0.03(-0.02%) |
Jan 15, 2021 | 147.82 | 151.93 | 147.63 | 148.77 | 1,958,678 | +0.98(+0.66%) |
Jan 14, 2021 | 145.06 | 148.39 | 144.91 | 147.78 | 1,623,112 | +3.08(+2.13%) |
Jan 13, 2021 | 144.05 | 145.60 | 142.41 | 144.70 | 1,725,534 | +1.35(+0.94%) |
Jan 12, 2021 | 140.93 | 143.68 | 140.73 | 143.35 | 1,193,239 | +2.12(+1.50%) |
Jan 11, 2021 | 140.60 | 143.19 | 138.88 | 141.23 | 1,384,165 | +0.18(+0.13%) |
Jan 08, 2021 | 139.02 | 141.19 | 137.69 | 141.05 | 1,132,567 | +2.07(+1.49%) |
Jan 07, 2021 | 137.61 | 139.38 | 137.05 | 138.98 | 973,011 | +1.18(+0.86%) |
Jan 06, 2021 | 131.64 | 137.87 | 131.06 | 137.80 | 1,167,476 | +4.89(+3.68%) |
Jan 05, 2021 | 131.52 | 133.01 | 130.56 | 132.91 | 906,961 | +0.93(+0.70%) |