Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 179.38 | 181.39 | 179.16 | 180.02 | 1,822,329 | -0.63(-0.35%) |
Mar 30, 2021 | 184.58 | 184.58 | 180.09 | 180.65 | 1,171,396 | -3.55(-1.93%) |
Mar 29, 2021 | 182.33 | 184.64 | 180.73 | 184.20 | 1,153,220 | +0.47(+0.25%) |
Mar 26, 2021 | 180.63 | 184.02 | 179.49 | 183.73 | 1,459,742 | +2.81(+1.55%) |
Mar 25, 2021 | 179.62 | 181.28 | 177.17 | 180.92 | 1,270,004 | +0.41(+0.23%) |
Mar 24, 2021 | 177.59 | 181.45 | 177.19 | 180.50 | 1,647,786 | +4.28(+2.43%) |
Mar 23, 2021 | 175.97 | 177.18 | 173.99 | 176.23 | 1,669,685 | +0.51(+0.29%) |
Mar 22, 2021 | 176.49 | 178.74 | 175.36 | 175.72 | 1,519,972 | -2.92(-1.63%) |
Mar 19, 2021 | 180.43 | 180.43 | 177.00 | 178.64 | 5,502,368 | -2.75(-1.52%) |
Mar 18, 2021 | 183.18 | 185.37 | 180.81 | 181.39 | 1,872,900 | -0.71(-0.39%) |
Mar 17, 2021 | 184.32 | 184.45 | 181.71 | 182.09 | 1,789,662 | -0.48(-0.26%) |
Mar 16, 2021 | 184.22 | 185.08 | 181.39 | 182.57 | 1,415,065 | -1.74(-0.94%) |
Mar 15, 2021 | 184.29 | 185.10 | 181.42 | 184.30 | 1,633,015 | -0.05(-0.03%) |
Mar 12, 2021 | 182.25 | 184.85 | 181.38 | 184.36 | 1,935,999 | +3.12(+1.72%) |
Mar 11, 2021 | 180.95 | 182.85 | 179.03 | 181.24 | 2,068,856 | -0.91(-0.50%) |
Mar 10, 2021 | 184.97 | 185.30 | 180.18 | 182.14 | 2,256,809 | -2.72(-1.47%) |
Mar 09, 2021 | 187.22 | 188.53 | 184.37 | 184.86 | 2,836,401 | -3.01(-1.60%) |
Mar 08, 2021 | 188.32 | 190.25 | 185.00 | 187.87 | 2,792,328 | +0.11(+0.06%) |
Mar 05, 2021 | 183.45 | 189.28 | 182.74 | 187.77 | 3,629,847 | +6.06(+3.33%) |
Mar 04, 2021 | 181.53 | 182.58 | 179.06 | 181.71 | 2,432,933 | +1.07(+0.60%) |
Mar 03, 2021 | 181.15 | 183.25 | 180.40 | 180.64 | 1,601,970 | -0.74(-0.41%) |
Mar 02, 2021 | 183.36 | 183.82 | 180.90 | 181.38 | 1,815,289 | -2.69(-1.46%) |
Mar 01, 2021 | 177.36 | 185.72 | 177.35 | 184.06 | 2,755,437 | +8.78(+5.01%) |
Feb 26, 2021 | 180.97 | 180.97 | 174.26 | 175.29 | 3,063,969 | -4.48(-2.49%) |
Feb 25, 2021 | 178.07 | 182.08 | 177.31 | 179.76 | 2,730,843 | +3.60(+2.04%) |
Feb 24, 2021 | 175.41 | 178.10 | 174.60 | 176.16 | 1,916,152 | +1.71(+0.98%) |
Feb 23, 2021 | 171.95 | 175.34 | 170.28 | 174.45 | 3,934,391 | +2.88(+1.68%) |
Feb 22, 2021 | 170.29 | 171.93 | 168.10 | 171.57 | 2,304,380 | +0.35(+0.20%) |
Feb 19, 2021 | 171.13 | 172.44 | 169.31 | 171.22 | 1,631,899 | +0.95(+0.56%) |
Feb 18, 2021 | 166.82 | 170.49 | 166.53 | 170.28 | 1,705,708 | +2.50(+1.49%) |
Feb 17, 2021 | 165.79 | 168.44 | 164.33 | 167.77 | 1,724,660 | +1.52(+0.91%) |
Feb 16, 2021 | 162.30 | 166.69 | 160.62 | 166.25 | 3,050,669 | +4.42(+2.73%) |
Feb 12, 2021 | 160.50 | 162.02 | 159.85 | 161.83 | 1,642,152 | +1.46(+0.91%) |
Feb 11, 2021 | 163.05 | 163.52 | 157.72 | 160.37 | 2,865,306 | -2.19(-1.34%) |
Feb 10, 2021 | 167.76 | 168.69 | 160.33 | 162.56 | 3,047,462 | -5.94(-3.53%) |
Feb 09, 2021 | 169.41 | 171.63 | 167.85 | 168.50 | 2,308,531 | +0.20(+0.12%) |
Feb 08, 2021 | 169.35 | 169.99 | 166.98 | 168.30 | 2,359,068 | +0.31(+0.18%) |
Feb 05, 2021 | 170.36 | 170.68 | 165.39 | 167.99 | 1,983,935 | -1.88(-1.11%) |
Feb 04, 2021 | 169.35 | 171.02 | 168.67 | 169.87 | 1,588,504 | +1.35(+0.80%) |
Feb 03, 2021 | 169.58 | 169.74 | 167.21 | 168.52 | 1,477,369 | -0.02(-0.01%) |
Feb 02, 2021 | 166.29 | 169.97 | 166.09 | 168.54 | 1,855,358 | +4.01(+2.44%) |
Feb 01, 2021 | 162.07 | 165.81 | 160.55 | 164.53 | 1,803,140 | +5.00(+3.14%) |
Jan 29, 2021 | 158.67 | 160.68 | 156.16 | 159.52 | 2,084,191 | -0.64(-0.40%) |
Jan 28, 2021 | 158.44 | 162.60 | 157.84 | 160.16 | 1,725,113 | +3.23(+2.06%) |
Jan 27, 2021 | 160.01 | 161.09 | 156.00 | 156.93 | 2,576,287 | -4.35(-2.70%) |
Jan 26, 2021 | 162.04 | 162.68 | 160.65 | 161.29 | 1,421,783 | -0.54(-0.34%) |
Jan 25, 2021 | 161.23 | 162.49 | 159.81 | 161.83 | 1,538,845 | +0.29(+0.18%) |
Jan 22, 2021 | 162.83 | 163.22 | 161.41 | 161.54 | 1,293,761 | -1.90(-1.16%) |
Jan 21, 2021 | 166.29 | 166.29 | 163.32 | 163.44 | 1,622,690 | -3.19(-1.91%) |
Jan 20, 2021 | 168.77 | 169.18 | 165.77 | 166.62 | 1,376,541 | -2.08(-1.23%) |
Jan 19, 2021 | 169.60 | 170.59 | 167.68 | 168.70 | 1,740,997 | +0.33(+0.20%) |
Jan 15, 2021 | 169.11 | 170.00 | 167.77 | 168.37 | 1,568,441 | -2.04(-1.19%) |
Jan 14, 2021 | 174.00 | 174.61 | 170.05 | 170.41 | 1,514,593 | -3.34(-1.93%) |
Jan 13, 2021 | 177.72 | 179.98 | 173.50 | 173.75 | 2,248,749 | -3.11(-1.76%) |
Jan 12, 2021 | 174.93 | 177.39 | 174.29 | 176.86 | 1,858,964 | +2.24(+1.28%) |
Jan 11, 2021 | 174.25 | 175.84 | 172.93 | 174.62 | 1,594,071 | -0.65(-0.37%) |
Jan 08, 2021 | 172.90 | 176.31 | 172.90 | 175.27 | 2,127,484 | +0.76(+0.44%) |
Jan 07, 2021 | 173.13 | 174.94 | 171.17 | 174.51 | 3,177,205 | +4.77(+2.81%) |
Jan 06, 2021 | 159.41 | 171.00 | 159.01 | 169.74 | 5,072,406 | +12.52(+7.96%) |
Jan 05, 2021 | 157.66 | 157.78 | 155.81 | 157.22 | 1,917,594 | -0.16(-0.10%) |