Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 150.77 | 151.16 | 149.62 | 150.21 | 9,057,087 | -0.60(-0.40%) |
Mar 30, 2021 | 150.82 | 151.41 | 150.10 | 150.81 | 7,916,760 | -0.94(-0.62%) |
Mar 29, 2021 | 149.74 | 152.66 | 149.55 | 151.75 | 9,336,741 | +1.01(+0.67%) |
Mar 26, 2021 | 148.15 | 150.90 | 147.50 | 150.74 | 8,336,383 | +2.71(+1.83%) |
Mar 25, 2021 | 148.47 | 148.47 | 146.82 | 148.04 | 6,859,510 | +0.06(+0.04%) |
Mar 24, 2021 | 146.33 | 148.50 | 146.07 | 147.98 | 6,968,884 | +1.43(+0.97%) |
Mar 23, 2021 | 146.43 | 147.33 | 145.21 | 146.56 | 7,853,272 | -0.14(-0.09%) |
Mar 22, 2021 | 144.69 | 146.83 | 144.41 | 146.69 | 8,253,861 | +0.42(+0.29%) |
Mar 19, 2021 | 146.87 | 147.61 | 145.75 | 146.27 | 16,293,214 | -0.39(-0.27%) |
Mar 18, 2021 | 146.43 | 147.60 | 146.20 | 146.66 | 5,253,579 | -0.27(-0.19%) |
Mar 17, 2021 | 146.99 | 147.82 | 145.81 | 146.94 | 6,565,680 | -0.55(-0.37%) |
Mar 16, 2021 | 146.66 | 147.77 | 146.45 | 147.49 | 6,968,424 | +0.87(+0.59%) |
Mar 15, 2021 | 146.01 | 146.84 | 144.86 | 146.62 | 6,044,972 | +0.75(+0.51%) |
Mar 12, 2021 | 145.58 | 146.52 | 145.50 | 145.87 | 5,990,134 | +0.42(+0.29%) |
Mar 11, 2021 | 145.81 | 146.81 | 145.25 | 145.45 | 6,894,030 | -0.01(-0.01%) |
Mar 10, 2021 | 144.98 | 146.14 | 143.82 | 145.46 | 7,257,039 | +1.32(+0.92%) |
Mar 09, 2021 | 143.39 | 146.92 | 143.39 | 144.13 | 8,152,049 | +0.27(+0.19%) |
Mar 08, 2021 | 143.49 | 145.62 | 142.56 | 143.86 | 7,160,202 | +1.19(+0.83%) |
Mar 05, 2021 | 140.73 | 143.21 | 139.96 | 142.67 | 9,115,841 | +2.77(+1.98%) |
Mar 04, 2021 | 142.57 | 142.67 | 138.44 | 139.90 | 12,047,245 | -2.88(-2.02%) |
Mar 03, 2021 | 144.64 | 145.23 | 142.63 | 142.78 | 9,288,920 | -2.56(-1.76%) |
Mar 02, 2021 | 146.03 | 146.95 | 144.96 | 145.34 | 8,321,680 | -0.28(-0.19%) |
Mar 01, 2021 | 147.56 | 147.63 | 145.40 | 145.61 | 11,530,588 | +0.79(+0.54%) |
Feb 26, 2021 | 148.06 | 148.44 | 144.38 | 144.83 | 15,774,597 | -3.93(-2.64%) |
Feb 25, 2021 | 149.10 | 149.62 | 148.05 | 148.76 | 10,623,982 | +0.16(+0.10%) |
Feb 24, 2021 | 148.43 | 150.25 | 147.08 | 148.60 | 11,229,863 | +1.97(+1.34%) |
Feb 23, 2021 | 147.39 | 149.15 | 146.60 | 146.64 | 7,703,591 | -1.31(-0.88%) |
Feb 22, 2021 | 147.94 | 148.56 | 146.50 | 147.94 | 7,048,950 | -0.09(-0.06%) |
Feb 19, 2021 | 150.41 | 150.74 | 147.97 | 148.04 | 9,017,671 | -2.51(-1.67%) |
Feb 18, 2021 | 149.83 | 150.92 | 149.24 | 150.54 | 5,713,040 | +0.07(+0.05%) |
Feb 17, 2021 | 149.84 | 150.86 | 149.29 | 150.47 | 7,352,440 | +0.54(+0.36%) |
Feb 16, 2021 | 151.31 | 151.73 | 149.54 | 149.93 | 6,223,909 | -1.37(-0.91%) |
Feb 12, 2021 | 149.32 | 151.55 | 148.96 | 151.31 | 4,858,497 | +0.47(+0.31%) |
Feb 11, 2021 | 151.69 | 152.03 | 150.41 | 150.83 | 5,359,750 | -0.68(-0.45%) |
Feb 10, 2021 | 152.50 | 152.54 | 150.51 | 151.51 | 6,515,808 | +0.49(+0.32%) |
Feb 09, 2021 | 150.05 | 151.31 | 149.84 | 151.02 | 6,098,795 | +1.23(+0.82%) |
Feb 08, 2021 | 149.90 | 150.71 | 148.85 | 149.80 | 6,635,763 | +0.43(+0.29%) |
Feb 05, 2021 | 149.74 | 150.27 | 148.84 | 149.37 | 10,453,862 | +2.24(+1.52%) |
Feb 04, 2021 | 146.24 | 147.23 | 145.11 | 147.14 | 8,320,723 | +1.35(+0.93%) |
Feb 03, 2021 | 146.18 | 146.71 | 144.94 | 145.78 | 9,469,033 | -0.68(-0.46%) |
Feb 02, 2021 | 148.40 | 148.65 | 146.40 | 146.46 | 12,588,722 | -1.33(-0.90%) |
Feb 01, 2021 | 150.15 | 150.15 | 147.69 | 147.79 | 10,970,511 | -0.38(-0.26%) |
Jan 29, 2021 | 149.04 | 150.78 | 145.83 | 148.17 | 24,777,788 | -5.48(-3.56%) |
Jan 28, 2021 | 152.78 | 155.19 | 152.41 | 153.65 | 9,840,481 | +1.16(+0.76%) |
Jan 27, 2021 | 153.61 | 155.25 | 152.10 | 152.49 | 15,632,303 | -2.36(-1.53%) |
Jan 26, 2021 | 154.14 | 157.73 | 153.86 | 154.85 | 15,619,245 | +4.09(+2.71%) |
Jan 25, 2021 | 149.88 | 150.86 | 148.65 | 150.76 | 10,902,867 | +2.21(+1.49%) |
Jan 22, 2021 | 147.47 | 150.01 | 147.03 | 148.55 | 8,958,440 | +1.65(+1.13%) |
Jan 21, 2021 | 146.53 | 147.58 | 145.38 | 146.90 | 7,505,989 | -0.59(-0.40%) |
Jan 20, 2021 | 148.24 | 149.09 | 146.96 | 147.49 | 7,528,285 | -0.36(-0.25%) |
Jan 19, 2021 | 147.15 | 148.09 | 146.33 | 147.85 | 9,969,316 | +2.25(+1.55%) |
Jan 15, 2021 | 145.60 | 146.61 | 144.52 | 145.60 | 8,401,138 | -0.32(-0.22%) |
Jan 14, 2021 | 145.74 | 147.10 | 144.97 | 145.92 | 11,035,685 | +2.51(+1.75%) |
Jan 13, 2021 | 143.72 | 143.93 | 142.38 | 143.41 | 7,263,596 | -0.22(-0.15%) |
Jan 12, 2021 | 144.56 | 145.02 | 142.90 | 143.63 | 7,597,327 | -1.13(-0.78%) |
Jan 11, 2021 | 145.84 | 146.53 | 144.21 | 144.76 | 7,779,533 | -0.61(-0.42%) |
Jan 08, 2021 | 145.79 | 146.33 | 145.22 | 145.37 | 9,059,617 | -0.30(-0.21%) |
Jan 07, 2021 | 144.42 | 146.26 | 143.83 | 145.66 | 8,526,845 | +0.49(+0.34%) |
Jan 06, 2021 | 142.82 | 145.54 | 142.35 | 145.17 | 9,059,094 | +1.35(+0.94%) |
Jan 05, 2021 | 141.92 | 144.20 | 140.85 | 143.82 | 10,567,905 | +1.67(+1.18%) |