Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 145.12 | 146.43 | 144.81 | 145.37 | 544,009 | +0.11(+0.08%) |
Mar 30, 2021 | 148.97 | 148.97 | 145.07 | 145.26 | 477,165 | -4.11(-2.75%) |
Mar 29, 2021 | 145.66 | 149.73 | 143.51 | 149.37 | 812,235 | +3.68(+2.52%) |
Mar 26, 2021 | 140.72 | 145.88 | 140.01 | 145.69 | 635,163 | +4.94(+3.51%) |
Mar 25, 2021 | 141.48 | 141.54 | 139.81 | 140.76 | 516,627 | -0.60(-0.42%) |
Mar 24, 2021 | 139.80 | 142.58 | 139.71 | 141.35 | 603,627 | +1.52(+1.09%) |
Mar 23, 2021 | 140.43 | 141.58 | 139.14 | 139.84 | 485,820 | -0.30(-0.22%) |
Mar 22, 2021 | 138.97 | 140.27 | 138.72 | 140.14 | 437,474 | +1.34(+0.96%) |
Mar 19, 2021 | 138.02 | 140.59 | 137.85 | 138.80 | 1,219,564 | +0.68(+0.50%) |
Mar 18, 2021 | 138.40 | 139.52 | 137.25 | 138.12 | 439,257 | -1.23(-0.88%) |
Mar 17, 2021 | 140.25 | 140.56 | 138.68 | 139.34 | 631,870 | -0.84(-0.60%) |
Mar 16, 2021 | 139.20 | 140.74 | 138.09 | 140.18 | 408,378 | +1.18(+0.85%) |
Mar 15, 2021 | 136.28 | 139.10 | 135.50 | 139.00 | 381,796 | +2.21(+1.62%) |
Mar 12, 2021 | 136.81 | 137.01 | 135.66 | 136.79 | 450,859 | +0.14(+0.10%) |
Mar 11, 2021 | 135.43 | 137.89 | 135.43 | 136.65 | 436,132 | +2.00(+1.48%) |
Mar 10, 2021 | 134.28 | 135.59 | 134.09 | 134.66 | 377,240 | +0.38(+0.28%) |
Mar 09, 2021 | 134.96 | 137.58 | 134.14 | 134.28 | 494,269 | +0.15(+0.11%) |
Mar 08, 2021 | 135.24 | 137.15 | 134.01 | 134.12 | 500,051 | -0.62(-0.46%) |
Mar 05, 2021 | 132.90 | 134.94 | 131.50 | 134.75 | 514,200 | +3.13(+2.38%) |
Mar 04, 2021 | 134.09 | 135.36 | 130.43 | 131.62 | 588,603 | -2.57(-1.92%) |
Mar 03, 2021 | 135.66 | 135.83 | 133.63 | 134.19 | 499,264 | -1.84(-1.36%) |
Mar 02, 2021 | 138.56 | 138.56 | 135.18 | 136.03 | 549,225 | -2.50(-1.80%) |
Mar 01, 2021 | 135.67 | 139.03 | 135.09 | 138.53 | 483,667 | +3.77(+2.80%) |
Feb 26, 2021 | 136.17 | 136.85 | 134.51 | 134.76 | 746,504 | -0.73(-0.54%) |
Feb 25, 2021 | 137.01 | 138.47 | 134.90 | 135.49 | 453,713 | -1.72(-1.25%) |
Feb 24, 2021 | 135.74 | 137.97 | 134.38 | 137.21 | 612,918 | +1.34(+0.99%) |
Feb 23, 2021 | 139.67 | 139.67 | 135.76 | 135.87 | 1,068,894 | -3.63(-2.60%) |
Feb 22, 2021 | 140.41 | 141.03 | 138.85 | 139.50 | 474,143 | -1.93(-1.36%) |
Feb 19, 2021 | 141.86 | 142.91 | 140.81 | 141.43 | 649,438 | +0.25(+0.17%) |
Feb 18, 2021 | 138.41 | 141.56 | 138.21 | 141.18 | 450,248 | +1.75(+1.25%) |
Feb 17, 2021 | 137.31 | 140.56 | 136.90 | 139.43 | 642,355 | +1.13(+0.81%) |
Feb 16, 2021 | 140.21 | 140.71 | 137.69 | 138.31 | 750,884 | -1.73(-1.24%) |
Feb 12, 2021 | 136.74 | 140.16 | 136.74 | 140.04 | 811,744 | +2.57(+1.87%) |
Feb 11, 2021 | 136.85 | 137.81 | 136.56 | 137.46 | 530,890 | +0.92(+0.67%) |
Feb 10, 2021 | 134.55 | 136.89 | 134.29 | 136.55 | 660,188 | +2.56(+1.91%) |
Feb 09, 2021 | 134.60 | 134.93 | 133.38 | 133.98 | 673,660 | -1.34(-0.99%) |
Feb 08, 2021 | 136.81 | 137.06 | 134.67 | 135.33 | 634,271 | -0.98(-0.72%) |
Feb 05, 2021 | 136.38 | 137.54 | 135.80 | 136.31 | 784,041 | +0.91(+0.67%) |
Feb 04, 2021 | 136.80 | 137.41 | 134.42 | 135.40 | 1,083,118 | -1.31(-0.95%) |
Feb 03, 2021 | 139.81 | 140.21 | 136.70 | 136.71 | 514,157 | -1.84(-1.33%) |
Feb 02, 2021 | 139.49 | 139.49 | 135.79 | 138.55 | 736,364 | +0.41(+0.29%) |
Feb 01, 2021 | 134.85 | 138.46 | 134.35 | 138.14 | 744,405 | +4.50(+3.37%) |
Jan 29, 2021 | 136.45 | 136.55 | 133.61 | 133.64 | 745,553 | -3.33(-2.43%) |
Jan 28, 2021 | 137.45 | 139.01 | 135.70 | 136.97 | 713,328 | +1.14(+0.84%) |
Jan 27, 2021 | 142.02 | 142.41 | 135.80 | 135.84 | 1,429,636 | -7.72(-5.38%) |
Jan 26, 2021 | 143.19 | 144.15 | 141.72 | 143.55 | 581,488 | +1.06(+0.74%) |
Jan 25, 2021 | 140.84 | 142.53 | 140.19 | 142.50 | 767,119 | +1.64(+1.16%) |
Jan 22, 2021 | 142.31 | 142.82 | 140.72 | 140.86 | 900,987 | -2.04(-1.43%) |
Jan 21, 2021 | 144.04 | 145.28 | 142.59 | 142.90 | 534,138 | -1.31(-0.91%) |
Jan 20, 2021 | 144.25 | 144.35 | 142.38 | 144.22 | 436,830 | +0.88(+0.61%) |
Jan 19, 2021 | 144.20 | 144.61 | 142.87 | 143.34 | 406,787 | -0.01(-0.01%) |
Jan 15, 2021 | 144.74 | 145.73 | 142.67 | 143.35 | 731,278 | -1.89(-1.30%) |
Jan 14, 2021 | 146.03 | 146.61 | 145.05 | 145.24 | 485,035 | -0.62(-0.42%) |
Jan 13, 2021 | 146.68 | 147.60 | 145.04 | 145.85 | 729,005 | -0.51(-0.35%) |
Jan 12, 2021 | 145.99 | 147.07 | 145.79 | 146.36 | 541,669 | -0.24(-0.16%) |
Jan 11, 2021 | 146.47 | 147.27 | 145.74 | 146.60 | 472,995 | -1.14(-0.77%) |
Jan 08, 2021 | 147.55 | 149.53 | 146.30 | 147.73 | 611,584 | +0.56(+0.38%) |
Jan 07, 2021 | 147.42 | 149.77 | 146.69 | 147.18 | 1,034,475 | -0.15(-0.10%) |
Jan 06, 2021 | 144.70 | 147.62 | 143.19 | 147.33 | 806,111 | +3.84(+2.68%) |
Jan 05, 2021 | 142.58 | 144.21 | 141.31 | 143.49 | 765,018 | +0.20(+0.14%) |