Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 172.73 | 172.81 | 169.77 | 169.77 | 788,873 | -2.39(-1.39%) |
Mar 30, 2021 | 171.50 | 172.95 | 168.83 | 172.16 | 681,987 | +0.94(+0.55%) |
Mar 29, 2021 | 173.46 | 173.86 | 170.23 | 171.22 | 932,206 | -2.09(-1.21%) |
Mar 26, 2021 | 172.83 | 173.65 | 171.01 | 173.32 | 869,287 | +1.55(+0.90%) |
Mar 25, 2021 | 166.99 | 172.57 | 166.08 | 171.77 | 678,667 | +3.63(+2.16%) |
Mar 24, 2021 | 166.11 | 169.99 | 166.11 | 168.14 | 878,569 | +2.04(+1.23%) |
Mar 23, 2021 | 169.20 | 171.29 | 165.65 | 166.11 | 867,254 | -3.20(-1.89%) |
Mar 22, 2021 | 171.19 | 173.32 | 166.56 | 169.31 | 973,583 | -2.78(-1.62%) |
Mar 19, 2021 | 168.44 | 173.19 | 167.88 | 172.09 | 1,965,758 | +2.10(+1.24%) |
Mar 18, 2021 | 167.60 | 171.09 | 167.60 | 169.99 | 932,068 | +1.87(+1.11%) |
Mar 17, 2021 | 167.03 | 169.17 | 165.38 | 168.12 | 1,184,695 | +2.63(+1.59%) |
Mar 16, 2021 | 168.71 | 168.98 | 163.75 | 165.49 | 1,068,503 | -2.38(-1.42%) |
Mar 15, 2021 | 165.45 | 168.00 | 164.64 | 167.88 | 1,040,703 | +1.95(+1.18%) |
Mar 12, 2021 | 160.90 | 166.08 | 160.45 | 165.93 | 1,126,444 | +5.49(+3.42%) |
Mar 11, 2021 | 162.93 | 163.95 | 160.19 | 160.44 | 920,247 | -2.50(-1.53%) |
Mar 10, 2021 | 160.35 | 163.77 | 157.92 | 162.93 | 1,098,091 | +3.04(+1.90%) |
Mar 09, 2021 | 164.48 | 164.80 | 159.78 | 159.89 | 1,235,530 | -3.19(-1.95%) |
Mar 08, 2021 | 159.40 | 164.19 | 158.88 | 163.08 | 1,440,242 | +4.61(+2.91%) |
Mar 05, 2021 | 154.34 | 159.02 | 152.67 | 158.47 | 884,336 | +5.52(+3.61%) |
Mar 04, 2021 | 153.28 | 155.07 | 150.09 | 152.95 | 933,659 | -0.27(-0.17%) |
Mar 03, 2021 | 151.71 | 156.22 | 151.67 | 153.22 | 819,864 | +0.92(+0.60%) |
Mar 02, 2021 | 150.73 | 153.60 | 148.94 | 152.31 | 917,100 | +2.01(+1.34%) |
Mar 01, 2021 | 149.80 | 151.29 | 149.47 | 150.29 | 881,483 | +2.14(+1.44%) |
Feb 26, 2021 | 150.02 | 150.89 | 147.86 | 148.16 | 1,029,796 | -0.30(-0.20%) |
Feb 25, 2021 | 153.87 | 154.01 | 147.88 | 148.45 | 943,955 | -5.06(-3.30%) |
Feb 24, 2021 | 154.25 | 154.40 | 151.03 | 153.52 | 1,026,872 | -0.04(-0.02%) |
Feb 23, 2021 | 156.53 | 156.53 | 151.39 | 153.55 | 980,739 | -1.40(-0.90%) |
Feb 22, 2021 | 152.57 | 156.44 | 151.99 | 154.95 | 1,036,741 | +1.59(+1.04%) |
Feb 19, 2021 | 154.81 | 154.92 | 151.58 | 153.36 | 993,864 | -1.45(-0.94%) |
Feb 18, 2021 | 147.85 | 154.93 | 147.57 | 154.81 | 1,714,832 | +5.29(+3.54%) |
Feb 17, 2021 | 143.05 | 150.54 | 142.69 | 149.52 | 1,721,439 | +5.83(+4.06%) |
Feb 16, 2021 | 139.53 | 145.98 | 139.53 | 143.69 | 2,091,909 | +2.49(+1.77%) |
Feb 12, 2021 | 143.17 | 143.83 | 141.05 | 141.19 | 916,805 | -1.52(-1.07%) |
Feb 11, 2021 | 148.76 | 149.48 | 142.36 | 142.72 | 1,664,946 | -6.84(-4.57%) |
Feb 10, 2021 | 149.47 | 151.07 | 146.36 | 149.55 | 1,054,381 | +1.10(+0.74%) |
Feb 09, 2021 | 145.99 | 149.81 | 145.43 | 148.45 | 767,869 | +2.06(+1.41%) |
Feb 08, 2021 | 146.34 | 147.85 | 145.58 | 146.39 | 1,036,653 | +1.07(+0.74%) |
Feb 05, 2021 | 147.82 | 148.07 | 144.60 | 145.32 | 950,031 | -1.11(-0.76%) |
Feb 04, 2021 | 144.63 | 147.41 | 143.69 | 146.43 | 922,874 | +2.96(+2.06%) |
Feb 03, 2021 | 143.32 | 144.44 | 140.57 | 143.47 | 1,327,870 | +1.11(+0.78%) |
Feb 02, 2021 | 140.32 | 144.68 | 139.59 | 142.37 | 1,698,290 | +2.87(+2.06%) |
Feb 01, 2021 | 139.64 | 143.68 | 138.62 | 139.49 | 1,809,239 | +1.69(+1.23%) |
Jan 29, 2021 | 141.37 | 142.80 | 137.01 | 137.80 | 1,399,180 | -3.88(-2.74%) |
Jan 28, 2021 | 138.24 | 142.91 | 137.21 | 141.68 | 1,769,032 | +5.00(+3.66%) |
Jan 27, 2021 | 141.04 | 142.71 | 132.27 | 136.68 | 3,645,501 | -8.96(-6.15%) |
Jan 26, 2021 | 147.84 | 147.94 | 144.66 | 145.65 | 887,148 | -1.88(-1.27%) |
Jan 25, 2021 | 151.24 | 152.15 | 144.49 | 147.52 | 1,998,413 | -3.79(-2.50%) |
Jan 22, 2021 | 153.00 | 153.79 | 150.75 | 151.31 | 714,417 | -2.70(-1.75%) |
Jan 21, 2021 | 152.47 | 155.02 | 152.47 | 154.01 | 510,904 | +1.39(+0.91%) |
Jan 20, 2021 | 153.42 | 153.82 | 151.72 | 152.62 | 538,230 | -0.69(-0.45%) |
Jan 19, 2021 | 152.56 | 154.41 | 150.78 | 153.31 | 1,029,581 | +0.63(+0.41%) |
Jan 15, 2021 | 154.67 | 155.23 | 152.40 | 152.69 | 981,634 | -3.31(-2.12%) |
Jan 14, 2021 | 159.76 | 159.76 | 155.00 | 155.99 | 952,243 | -2.71(-1.71%) |
Jan 13, 2021 | 162.64 | 162.72 | 158.23 | 158.70 | 953,268 | -4.54(-2.78%) |
Jan 12, 2021 | 157.85 | 164.39 | 157.72 | 163.24 | 1,191,641 | +5.22(+3.30%) |
Jan 11, 2021 | 155.18 | 160.63 | 154.63 | 158.02 | 1,283,878 | +0.89(+0.56%) |
Jan 08, 2021 | 155.51 | 158.06 | 155.31 | 157.13 | 935,528 | +2.21(+1.43%) |
Jan 07, 2021 | 153.34 | 155.97 | 152.09 | 154.92 | 1,074,905 | +1.31(+0.85%) |
Jan 06, 2021 | 145.26 | 154.11 | 145.26 | 153.61 | 1,714,338 | +8.39(+5.78%) |
Jan 05, 2021 | 144.35 | 146.12 | 143.53 | 145.22 | 670,493 | -0.16(-0.11%) |