Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 184.05 | 186.11 | 181.86 | 184.79 | 471,975 | +1.20(+0.65%) |
Mar 30, 2021 | 181.82 | 186.41 | 181.41 | 183.59 | 416,034 | -0.70(-0.38%) |
Mar 29, 2021 | 188.16 | 190.03 | 182.90 | 184.28 | 553,789 | -5.36(-2.82%) |
Mar 26, 2021 | 188.04 | 190.03 | 185.25 | 189.64 | 540,875 | +5.55(+3.01%) |
Mar 25, 2021 | 178.75 | 184.76 | 173.57 | 184.09 | 601,877 | +1.75(+0.96%) |
Mar 24, 2021 | 183.59 | 188.59 | 182.06 | 182.34 | 856,840 | +2.87(+1.60%) |
Mar 23, 2021 | 184.46 | 186.88 | 177.99 | 179.47 | 801,444 | -9.88(-5.22%) |
Mar 22, 2021 | 191.33 | 191.33 | 186.34 | 189.35 | 693,426 | -2.23(-1.17%) |
Mar 19, 2021 | 191.83 | 196.53 | 188.29 | 191.58 | 1,730,823 | -0.92(-0.48%) |
Mar 18, 2021 | 203.09 | 203.86 | 191.02 | 192.50 | 822,881 | -11.96(-5.85%) |
Mar 17, 2021 | 200.13 | 205.28 | 199.44 | 204.46 | 545,517 | +2.30(+1.14%) |
Mar 16, 2021 | 208.13 | 208.13 | 200.61 | 202.16 | 752,170 | -9.12(-4.32%) |
Mar 15, 2021 | 214.16 | 215.24 | 208.88 | 211.28 | 711,375 | -2.12(-0.99%) |
Mar 12, 2021 | 215.15 | 218.21 | 210.95 | 213.39 | 772,473 | -2.12(-0.98%) |
Mar 11, 2021 | 220.43 | 222.37 | 215.00 | 215.51 | 834,064 | -3.56(-1.62%) |
Mar 10, 2021 | 209.19 | 219.75 | 208.13 | 219.07 | 661,064 | +9.88(+4.72%) |
Mar 09, 2021 | 217.52 | 217.81 | 208.72 | 209.19 | 442,063 | -9.09(-4.16%) |
Mar 08, 2021 | 215.41 | 220.45 | 210.23 | 218.28 | 634,446 | +3.65(+1.70%) |
Mar 05, 2021 | 207.04 | 215.12 | 199.72 | 214.62 | 1,041,721 | +12.82(+6.35%) |
Mar 04, 2021 | 201.50 | 206.22 | 194.43 | 201.80 | 1,105,808 | +2.87(+1.44%) |
Mar 03, 2021 | 198.25 | 203.69 | 198.25 | 198.93 | 680,739 | +1.74(+0.88%) |
Mar 02, 2021 | 202.91 | 205.92 | 196.96 | 197.19 | 412,580 | -6.53(-3.21%) |
Mar 01, 2021 | 198.92 | 203.97 | 197.50 | 203.73 | 1,516,559 | +9.72(+5.01%) |
Feb 26, 2021 | 192.96 | 196.21 | 184.23 | 194.01 | 789,643 | -2.20(-1.12%) |
Feb 25, 2021 | 199.05 | 201.52 | 194.32 | 196.21 | 1,242,319 | +0.52(+0.27%) |
Feb 24, 2021 | 185.53 | 196.05 | 184.45 | 195.68 | 594,913 | +11.63(+6.32%) |
Feb 23, 2021 | 185.55 | 185.55 | 174.01 | 184.05 | 606,364 | -0.87(-0.47%) |
Feb 22, 2021 | 176.33 | 189.35 | 176.33 | 184.92 | 401,220 | +8.03(+4.54%) |
Feb 19, 2021 | 174.16 | 178.91 | 174.02 | 176.89 | 212,047 | +3.33(+1.92%) |
Feb 18, 2021 | 179.71 | 179.71 | 172.57 | 173.56 | 245,121 | -7.44(-4.11%) |
Feb 17, 2021 | 181.45 | 181.93 | 176.89 | 181.00 | 360,713 | +0.36(+0.20%) |
Feb 16, 2021 | 179.15 | 184.17 | 179.14 | 180.64 | 721,631 | +5.46(+3.12%) |
Feb 12, 2021 | 170.47 | 176.10 | 169.78 | 175.18 | 310,002 | +2.58(+1.50%) |
Feb 11, 2021 | 176.15 | 176.67 | 169.16 | 172.60 | 607,809 | -4.88(-2.75%) |
Feb 10, 2021 | 175.28 | 177.74 | 172.08 | 177.48 | 439,345 | +3.78(+2.18%) |
Feb 09, 2021 | 175.11 | 175.65 | 170.69 | 173.70 | 314,186 | -3.29(-1.86%) |
Feb 08, 2021 | 173.00 | 177.40 | 172.99 | 176.99 | 368,536 | +6.05(+3.54%) |
Feb 05, 2021 | 173.73 | 175.74 | 170.22 | 170.93 | 340,517 | -0.56(-0.33%) |
Feb 04, 2021 | 169.18 | 171.64 | 164.98 | 171.49 | 389,252 | +3.68(+2.19%) |
Feb 03, 2021 | 160.96 | 168.08 | 160.96 | 167.81 | 408,468 | +7.73(+4.83%) |
Feb 02, 2021 | 163.25 | 165.38 | 159.83 | 160.08 | 236,855 | +1.12(+0.71%) |
Feb 01, 2021 | 159.02 | 160.75 | 154.49 | 158.96 | 461,614 | +1.77(+1.13%) |
Jan 29, 2021 | 159.19 | 161.93 | 155.39 | 157.19 | 516,878 | -2.51(-1.57%) |
Jan 28, 2021 | 158.74 | 161.98 | 156.31 | 159.70 | 423,529 | +2.83(+1.81%) |
Jan 27, 2021 | 155.18 | 164.28 | 151.68 | 156.87 | 1,439,114 | -1.25(-0.79%) |
Jan 26, 2021 | 162.67 | 165.19 | 157.96 | 158.11 | 235,674 | -3.06(-1.90%) |
Jan 25, 2021 | 164.07 | 164.07 | 157.81 | 161.18 | 548,719 | -5.11(-3.08%) |
Jan 22, 2021 | 159.42 | 166.57 | 157.13 | 166.29 | 1,052,479 | +2.95(+1.80%) |
Jan 21, 2021 | 169.77 | 171.05 | 162.26 | 163.34 | 748,341 | -7.72(-4.52%) |
Jan 20, 2021 | 175.36 | 175.84 | 168.80 | 171.07 | 249,360 | -2.22(-1.28%) |
Jan 19, 2021 | 175.45 | 175.45 | 171.92 | 173.29 | 287,304 | +0.25(+0.15%) |
Jan 15, 2021 | 177.07 | 177.71 | 170.15 | 173.04 | 467,848 | -7.96(-4.40%) |
Jan 14, 2021 | 175.56 | 183.55 | 175.10 | 181.00 | 426,769 | +6.83(+3.92%) |
Jan 13, 2021 | 179.81 | 179.81 | 172.77 | 174.16 | 457,464 | -5.67(-3.16%) |
Jan 12, 2021 | 172.20 | 181.11 | 171.31 | 179.84 | 680,973 | +9.86(+5.80%) |
Jan 11, 2021 | 164.29 | 170.67 | 163.80 | 169.98 | 538,074 | +0.16(+0.10%) |
Jan 08, 2021 | 172.72 | 173.22 | 167.20 | 169.81 | 358,722 | -1.25(-0.73%) |
Jan 07, 2021 | 170.10 | 173.54 | 169.17 | 171.06 | 371,605 | +2.02(+1.19%) |
Jan 06, 2021 | 165.80 | 172.01 | 164.70 | 169.04 | 770,152 | +6.52(+4.01%) |
Jan 05, 2021 | 153.31 | 166.16 | 152.83 | 162.52 | 609,783 | +10.94(+7.22%) |