Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 162.63 | 163.22 | 161.85 | 161.91 | 81,920 | -0.85(-0.52%) |
Mar 30, 2021 | 162.58 | 163.63 | 162.42 | 162.76 | 66,991 | +0.99(+0.61%) |
Mar 29, 2021 | 162.09 | 162.82 | 160.38 | 161.77 | 112,827 | -2.19(-1.34%) |
Mar 26, 2021 | 162.73 | 164.04 | 161.62 | 163.96 | 51,938 | +3.01(+1.87%) |
Mar 25, 2021 | 158.42 | 161.25 | 157.14 | 160.95 | 172,876 | +2.29(+1.45%) |
Mar 24, 2021 | 159.00 | 161.22 | 158.66 | 158.66 | 93,628 | +0.53(+0.33%) |
Mar 23, 2021 | 159.96 | 160.53 | 157.70 | 158.13 | 74,184 | -2.41(-1.50%) |
Mar 22, 2021 | 161.39 | 161.59 | 160.28 | 160.54 | 36,925 | -1.88(-1.15%) |
Mar 19, 2021 | 163.94 | 163.94 | 161.41 | 162.42 | 63,569 | -2.75(-1.67%) |
Mar 18, 2021 | 166.71 | 168.48 | 164.81 | 165.17 | 149,392 | -0.13(-0.08%) |
Mar 17, 2021 | 165.54 | 166.13 | 163.94 | 165.30 | 46,246 | +0.80(+0.49%) |
Mar 16, 2021 | 165.35 | 165.35 | 163.70 | 164.50 | 32,985 | -1.33(-0.80%) |
Mar 15, 2021 | 167.13 | 167.13 | 164.24 | 165.83 | 65,160 | -0.72(-0.43%) |
Mar 12, 2021 | 166.45 | 166.87 | 165.78 | 166.55 | 52,956 | +1.61(+0.98%) |
Mar 11, 2021 | 164.39 | 165.84 | 163.63 | 164.94 | 67,337 | +0.56(+0.34%) |
Mar 10, 2021 | 162.36 | 164.78 | 162.03 | 164.38 | 62,013 | +2.95(+1.83%) |
Mar 09, 2021 | 161.99 | 163.51 | 160.04 | 161.43 | 80,496 | -1.10(-0.68%) |
Mar 08, 2021 | 161.14 | 164.41 | 160.75 | 162.53 | 218,996 | +2.43(+1.52%) |
Mar 05, 2021 | 160.02 | 160.15 | 155.34 | 160.10 | 48,605 | +2.73(+1.74%) |
Mar 04, 2021 | 159.15 | 160.42 | 155.06 | 157.37 | 223,375 | -2.00(-1.25%) |
Mar 03, 2021 | 159.02 | 161.32 | 159.02 | 159.37 | 72,259 | +0.92(+0.58%) |
Mar 02, 2021 | 158.99 | 159.55 | 158.30 | 158.44 | 63,805 | -0.68(-0.43%) |
Mar 01, 2021 | 157.18 | 159.95 | 157.18 | 159.12 | 57,538 | +4.77(+3.09%) |
Feb 26, 2021 | 156.78 | 157.23 | 154.01 | 154.35 | 50,834 | -2.86(-1.82%) |
Feb 25, 2021 | 161.49 | 161.49 | 156.65 | 157.22 | 96,574 | -3.32(-2.07%) |
Feb 24, 2021 | 156.94 | 160.70 | 156.94 | 160.53 | 90,440 | +4.05(+2.59%) |
Feb 23, 2021 | 155.59 | 156.75 | 154.53 | 156.48 | 71,218 | +1.37(+0.88%) |
Feb 22, 2021 | 152.77 | 155.81 | 152.77 | 155.12 | 37,628 | +1.38(+0.89%) |
Feb 19, 2021 | 152.89 | 154.20 | 152.89 | 153.74 | 39,478 | +1.58(+1.04%) |
Feb 18, 2021 | 151.32 | 152.44 | 150.88 | 152.16 | 40,980 | -0.55(-0.36%) |
Feb 17, 2021 | 151.69 | 152.86 | 151.25 | 152.71 | 35,618 | +0.16(+0.10%) |
Feb 16, 2021 | 151.56 | 153.12 | 151.21 | 152.54 | 44,889 | +2.42(+1.61%) |
Feb 12, 2021 | 148.44 | 150.32 | 148.44 | 150.12 | 24,833 | +1.13(+0.76%) |
Feb 11, 2021 | 149.55 | 149.95 | 147.78 | 148.99 | 27,400 | +0.28(+0.19%) |
Feb 10, 2021 | 149.38 | 149.49 | 148.41 | 148.71 | 26,244 | -0.05(-0.03%) |
Feb 09, 2021 | 148.10 | 149.04 | 147.54 | 148.76 | 37,216 | +0.06(+0.04%) |
Feb 08, 2021 | 148.14 | 148.82 | 147.99 | 148.70 | 56,086 | +1.30(+0.88%) |
Feb 05, 2021 | 148.64 | 148.64 | 147.17 | 147.40 | 47,332 | +0.00(+0.00%) |
Feb 04, 2021 | 144.58 | 147.40 | 144.58 | 147.40 | 64,518 | +3.70(+2.58%) |
Feb 03, 2021 | 143.06 | 143.96 | 142.91 | 143.70 | 306,385 | +0.51(+0.36%) |
Feb 02, 2021 | 140.90 | 143.88 | 140.90 | 143.19 | 114,200 | +3.77(+2.70%) |
Feb 01, 2021 | 138.54 | 139.50 | 137.78 | 139.42 | 34,662 | +2.45(+1.79%) |
Jan 29, 2021 | 139.84 | 140.06 | 136.58 | 136.97 | 52,107 | -3.11(-2.22%) |
Jan 28, 2021 | 138.88 | 141.49 | 138.88 | 140.08 | 70,447 | +2.92(+2.13%) |
Jan 27, 2021 | 139.38 | 139.78 | 136.86 | 137.16 | 66,438 | -4.46(-3.15%) |
Jan 26, 2021 | 143.14 | 143.20 | 141.61 | 141.61 | 32,323 | -0.91(-0.64%) |
Jan 25, 2021 | 142.77 | 142.77 | 140.40 | 142.53 | 243,385 | -1.26(-0.88%) |
Jan 22, 2021 | 143.24 | 144.44 | 143.24 | 143.79 | 33,429 | -1.14(-0.79%) |
Jan 21, 2021 | 146.65 | 146.65 | 144.91 | 144.93 | 62,462 | -1.66(-1.13%) |
Jan 20, 2021 | 147.14 | 147.14 | 146.22 | 146.59 | 73,845 | -0.02(-0.01%) |
Jan 19, 2021 | 147.16 | 147.51 | 146.04 | 146.61 | 89,203 | +0.43(+0.30%) |
Jan 15, 2021 | 147.11 | 147.43 | 145.62 | 146.18 | 95,938 | -2.93(-1.97%) |
Jan 14, 2021 | 150.19 | 150.43 | 149.06 | 149.11 | 135,936 | -0.45(-0.30%) |
Jan 13, 2021 | 149.74 | 149.91 | 148.76 | 149.56 | 280,198 | -0.14(-0.09%) |
Jan 12, 2021 | 149.53 | 150.21 | 148.88 | 149.70 | 215,915 | +1.03(+0.69%) |
Jan 11, 2021 | 146.97 | 148.93 | 146.62 | 148.67 | 79,677 | +0.50(+0.34%) |
Jan 08, 2021 | 148.76 | 148.76 | 146.30 | 148.17 | 67,814 | -0.09(-0.06%) |
Jan 07, 2021 | 148.14 | 149.74 | 147.94 | 148.27 | 60,876 | +2.53(+1.73%) |
Jan 06, 2021 | 142.70 | 147.16 | 142.70 | 145.74 | 168,776 | +5.30(+3.78%) |
Jan 05, 2021 | 139.73 | 140.96 | 139.10 | 140.44 | 144,545 | +0.56(+0.40%) |