Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 157.55 | 157.87 | 155.02 | 155.71 | 2,219,356 | -1.96(-1.24%) |
Mar 30, 2021 | 156.23 | 158.96 | 156.04 | 157.67 | 1,753,519 | +2.78(+1.79%) |
Mar 29, 2021 | 156.96 | 157.71 | 153.75 | 154.89 | 2,180,153 | -4.61(-2.89%) |
Mar 26, 2021 | 159.10 | 160.06 | 157.20 | 159.50 | 2,399,629 | +2.38(+1.51%) |
Mar 25, 2021 | 151.47 | 157.32 | 150.56 | 157.12 | 2,252,825 | +5.99(+3.96%) |
Mar 24, 2021 | 152.11 | 153.69 | 151.12 | 151.13 | 1,662,778 | +0.75(+0.50%) |
Mar 23, 2021 | 150.63 | 152.95 | 149.52 | 150.37 | 1,511,736 | -1.62(-1.06%) |
Mar 22, 2021 | 153.31 | 154.06 | 150.54 | 151.99 | 2,220,774 | -4.06(-2.60%) |
Mar 19, 2021 | 156.77 | 158.06 | 154.61 | 156.04 | 7,249,921 | -3.61(-2.26%) |
Mar 18, 2021 | 160.55 | 163.63 | 158.89 | 159.66 | 2,247,819 | +1.27(+0.80%) |
Mar 17, 2021 | 159.12 | 160.63 | 156.78 | 158.39 | 1,645,091 | +1.64(+1.05%) |
Mar 16, 2021 | 156.76 | 157.03 | 154.22 | 156.75 | 1,838,860 | -1.73(-1.09%) |
Mar 15, 2021 | 160.48 | 160.72 | 156.76 | 158.48 | 2,085,317 | -2.56(-1.59%) |
Mar 12, 2021 | 159.74 | 161.14 | 158.83 | 161.03 | 2,213,413 | +3.98(+2.53%) |
Mar 11, 2021 | 156.56 | 158.29 | 155.38 | 157.06 | 1,463,053 | -0.75(-0.48%) |
Mar 10, 2021 | 154.15 | 158.34 | 153.70 | 157.81 | 1,745,386 | +3.68(+2.39%) |
Mar 09, 2021 | 155.57 | 157.10 | 152.72 | 154.13 | 2,623,029 | -4.61(-2.90%) |
Mar 08, 2021 | 157.78 | 160.98 | 157.19 | 158.74 | 2,286,100 | +2.10(+1.34%) |
Mar 05, 2021 | 155.70 | 157.03 | 150.59 | 156.64 | 2,350,513 | +3.44(+2.25%) |
Mar 04, 2021 | 153.69 | 155.23 | 150.09 | 153.20 | 2,320,577 | -0.68(-0.44%) |
Mar 03, 2021 | 154.94 | 157.00 | 153.57 | 153.88 | 2,364,795 | +0.23(+0.15%) |
Mar 02, 2021 | 153.76 | 157.84 | 152.55 | 153.65 | 2,035,417 | +0.02(+0.01%) |
Mar 01, 2021 | 152.12 | 154.88 | 150.65 | 153.63 | 2,379,416 | +4.18(+2.80%) |
Feb 26, 2021 | 152.80 | 153.23 | 149.38 | 149.45 | 3,097,292 | -4.35(-2.83%) |
Feb 25, 2021 | 160.05 | 160.54 | 153.75 | 153.80 | 2,019,965 | -4.63(-2.92%) |
Feb 24, 2021 | 154.16 | 159.21 | 154.16 | 158.43 | 2,227,584 | +4.67(+3.04%) |
Feb 23, 2021 | 154.03 | 154.47 | 151.05 | 153.76 | 2,759,284 | +2.40(+1.58%) |
Feb 22, 2021 | 150.89 | 152.69 | 150.55 | 151.37 | 2,084,737 | +0.10(+0.06%) |
Feb 19, 2021 | 148.53 | 151.99 | 148.30 | 151.27 | 1,555,180 | +3.11(+2.10%) |
Feb 18, 2021 | 147.54 | 148.64 | 145.99 | 148.16 | 1,427,071 | -0.57(-0.38%) |
Feb 17, 2021 | 150.34 | 151.01 | 147.96 | 148.73 | 2,567,135 | -2.09(-1.39%) |
Feb 16, 2021 | 145.15 | 151.79 | 144.47 | 150.82 | 3,320,445 | +6.78(+4.71%) |
Feb 12, 2021 | 141.66 | 144.25 | 141.43 | 144.04 | 1,386,537 | +2.63(+1.86%) |
Feb 11, 2021 | 141.87 | 143.18 | 140.00 | 141.42 | 1,563,070 | -0.71(-0.50%) |
Feb 10, 2021 | 141.52 | 142.90 | 140.17 | 142.13 | 1,817,691 | +1.75(+1.25%) |
Feb 09, 2021 | 140.24 | 140.84 | 139.03 | 140.38 | 1,752,548 | -0.58(-0.41%) |
Feb 08, 2021 | 139.20 | 140.99 | 139.09 | 140.95 | 1,476,081 | +1.64(+1.18%) |
Feb 05, 2021 | 140.27 | 140.70 | 138.37 | 139.31 | 1,419,770 | +0.23(+0.17%) |
Feb 04, 2021 | 136.16 | 139.15 | 136.11 | 139.08 | 1,768,215 | +3.98(+2.94%) |
Feb 03, 2021 | 133.11 | 135.37 | 133.06 | 135.10 | 2,009,956 | +1.60(+1.20%) |
Feb 02, 2021 | 131.23 | 135.73 | 130.99 | 133.51 | 2,003,108 | +4.03(+3.11%) |
Feb 01, 2021 | 128.48 | 129.87 | 127.55 | 129.48 | 1,669,455 | +2.08(+1.63%) |
Jan 29, 2021 | 131.08 | 131.17 | 126.92 | 127.40 | 3,026,658 | -3.79(-2.89%) |
Jan 28, 2021 | 130.28 | 132.07 | 129.14 | 131.19 | 1,707,650 | +2.97(+2.32%) |
Jan 27, 2021 | 129.45 | 129.45 | 125.69 | 128.22 | 3,332,278 | -3.21(-2.45%) |
Jan 26, 2021 | 134.37 | 134.66 | 131.22 | 131.43 | 1,992,114 | -2.14(-1.60%) |
Jan 25, 2021 | 133.47 | 134.13 | 130.37 | 133.57 | 2,302,503 | -1.86(-1.38%) |
Jan 22, 2021 | 134.46 | 135.87 | 134.33 | 135.43 | 2,067,640 | -0.99(-0.73%) |
Jan 21, 2021 | 138.74 | 138.74 | 135.81 | 136.43 | 2,575,216 | -2.28(-1.65%) |
Jan 20, 2021 | 138.48 | 138.86 | 137.29 | 138.71 | 1,842,153 | +0.23(+0.17%) |
Jan 19, 2021 | 138.26 | 138.94 | 136.89 | 138.48 | 2,884,833 | +1.08(+0.79%) |
Jan 15, 2021 | 139.53 | 140.91 | 137.03 | 137.40 | 3,705,282 | -4.94(-3.47%) |
Jan 14, 2021 | 141.11 | 142.84 | 140.61 | 142.34 | 2,308,613 | +2.12(+1.51%) |
Jan 13, 2021 | 141.07 | 142.34 | 139.50 | 140.22 | 2,234,495 | -2.32(-1.63%) |
Jan 12, 2021 | 141.90 | 143.35 | 140.65 | 142.54 | 2,297,709 | +2.07(+1.47%) |
Jan 11, 2021 | 138.55 | 140.98 | 137.02 | 140.47 | 2,244,947 | +1.05(+0.75%) |
Jan 08, 2021 | 139.68 | 140.33 | 137.58 | 139.42 | 2,090,184 | -0.71(-0.51%) |
Jan 07, 2021 | 140.23 | 143.43 | 140.09 | 140.14 | 2,860,080 | +2.19(+1.59%) |
Jan 06, 2021 | 134.24 | 139.47 | 134.10 | 137.94 | 3,479,853 | +7.18(+5.49%) |
Jan 05, 2021 | 131.50 | 132.71 | 129.81 | 130.76 | 3,298,855 | -0.70(-0.53%) |