Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 146.03 | 147.82 | 145.45 | 146.84 | 3,651,007 | +2.34(+1.62%) |
Mar 30, 2021 | 144.07 | 145.28 | 143.45 | 144.50 | 2,232,689 | -1.17(-0.81%) |
Mar 29, 2021 | 146.79 | 147.91 | 143.94 | 145.68 | 2,906,030 | -3.09(-2.08%) |
Mar 26, 2021 | 140.54 | 149.01 | 140.14 | 148.76 | 3,892,985 | +6.83(+4.81%) |
Mar 25, 2021 | 140.56 | 142.89 | 138.73 | 141.94 | 2,878,184 | -0.51(-0.36%) |
Mar 24, 2021 | 144.25 | 145.79 | 142.22 | 142.45 | 2,949,485 | -0.05(-0.03%) |
Mar 23, 2021 | 146.38 | 146.74 | 141.68 | 142.50 | 2,645,960 | -3.80(-2.60%) |
Mar 22, 2021 | 145.08 | 148.02 | 145.08 | 146.29 | 3,507,947 | +2.45(+1.70%) |
Mar 19, 2021 | 141.46 | 145.07 | 139.89 | 143.84 | 4,884,344 | +2.33(+1.65%) |
Mar 18, 2021 | 143.31 | 145.14 | 141.35 | 141.51 | 4,069,572 | -4.46(-3.05%) |
Mar 17, 2021 | 142.43 | 146.64 | 142.10 | 145.97 | 3,012,816 | +1.02(+0.71%) |
Mar 16, 2021 | 144.25 | 146.30 | 143.87 | 144.95 | 2,454,847 | +1.97(+1.38%) |
Mar 15, 2021 | 141.67 | 143.08 | 140.10 | 142.98 | 2,231,734 | +1.38(+0.98%) |
Mar 12, 2021 | 140.71 | 141.87 | 139.71 | 141.60 | 3,863,731 | -1.41(-0.99%) |
Mar 11, 2021 | 142.36 | 144.04 | 142.02 | 143.01 | 4,712,457 | +3.71(+2.66%) |
Mar 10, 2021 | 143.29 | 143.47 | 139.28 | 139.30 | 3,313,345 | -2.20(-1.55%) |
Mar 09, 2021 | 140.83 | 143.08 | 140.30 | 141.49 | 5,494,577 | +5.09(+3.73%) |
Mar 08, 2021 | 139.92 | 141.62 | 136.13 | 136.41 | 4,220,434 | -4.56(-3.24%) |
Mar 05, 2021 | 141.09 | 141.67 | 135.77 | 140.97 | 4,266,738 | +4.13(+3.02%) |
Mar 04, 2021 | 141.26 | 141.64 | 134.69 | 136.84 | 5,137,586 | -5.13(-3.62%) |
Mar 03, 2021 | 145.03 | 146.77 | 141.58 | 141.98 | 2,815,190 | -4.12(-2.82%) |
Mar 02, 2021 | 150.94 | 150.94 | 145.85 | 146.09 | 3,185,695 | -4.07(-2.71%) |
Mar 01, 2021 | 148.74 | 150.35 | 146.79 | 150.17 | 3,575,444 | +2.62(+1.78%) |
Feb 26, 2021 | 148.24 | 149.37 | 144.17 | 147.54 | 5,886,791 | +2.03(+1.39%) |
Feb 25, 2021 | 150.27 | 151.64 | 145.15 | 145.52 | 3,466,258 | -7.00(-4.59%) |
Feb 24, 2021 | 147.57 | 152.66 | 146.29 | 152.51 | 2,915,382 | +3.83(+2.57%) |
Feb 23, 2021 | 147.87 | 149.60 | 144.55 | 148.69 | 3,205,397 | -1.45(-0.97%) |
Feb 22, 2021 | 153.03 | 154.07 | 149.41 | 150.14 | 3,722,012 | -4.30(-2.78%) |
Feb 19, 2021 | 151.45 | 155.00 | 150.85 | 154.44 | 3,122,469 | +5.38(+3.61%) |
Feb 18, 2021 | 148.91 | 149.69 | 146.76 | 149.05 | 4,038,518 | -1.56(-1.04%) |
Feb 17, 2021 | 148.17 | 152.84 | 146.14 | 150.62 | 4,047,199 | -0.70(-0.46%) |
Feb 16, 2021 | 153.54 | 154.58 | 151.19 | 151.32 | 3,362,841 | -0.27(-0.18%) |
Feb 12, 2021 | 149.90 | 152.18 | 148.88 | 151.59 | 2,532,657 | +1.87(+1.25%) |
Feb 11, 2021 | 145.77 | 149.92 | 145.77 | 149.72 | 3,162,203 | +5.25(+3.64%) |
Feb 10, 2021 | 145.86 | 145.94 | 142.94 | 144.47 | 1,868,641 | +0.36(+0.25%) |
Feb 09, 2021 | 143.97 | 144.74 | 143.06 | 144.11 | 1,791,698 | -0.33(-0.23%) |
Feb 08, 2021 | 141.58 | 144.54 | 140.26 | 144.44 | 2,434,879 | +4.19(+2.99%) |
Feb 05, 2021 | 143.05 | 143.25 | 140.12 | 140.26 | 2,300,806 | -1.66(-1.17%) |
Feb 04, 2021 | 139.38 | 142.04 | 138.60 | 141.92 | 2,150,464 | +2.77(+1.99%) |
Feb 03, 2021 | 143.31 | 143.70 | 139.03 | 139.15 | 2,866,945 | -4.04(-2.82%) |
Feb 02, 2021 | 144.27 | 145.43 | 142.36 | 143.19 | 2,690,222 | -0.01(-0.01%) |
Feb 01, 2021 | 139.86 | 143.56 | 138.90 | 143.20 | 3,137,851 | +4.29(+3.09%) |
Jan 29, 2021 | 140.26 | 140.98 | 138.27 | 138.91 | 3,725,644 | -1.77(-1.26%) |
Jan 28, 2021 | 141.78 | 143.18 | 139.97 | 140.68 | 4,614,788 | +1.63(+1.17%) |
Jan 27, 2021 | 142.45 | 144.09 | 138.36 | 139.05 | 5,986,585 | -7.03(-4.81%) |
Jan 26, 2021 | 145.13 | 146.64 | 143.34 | 146.08 | 2,470,301 | +1.15(+0.79%) |
Jan 25, 2021 | 148.03 | 148.30 | 143.77 | 144.93 | 3,921,228 | -1.75(-1.20%) |
Jan 22, 2021 | 148.72 | 149.86 | 146.54 | 146.69 | 3,337,881 | -3.50(-2.33%) |
Jan 21, 2021 | 151.43 | 151.73 | 148.55 | 150.19 | 2,619,189 | -0.51(-0.34%) |
Jan 20, 2021 | 152.20 | 153.66 | 150.46 | 150.69 | 2,435,317 | -0.67(-0.44%) |
Jan 19, 2021 | 149.40 | 151.77 | 149.25 | 151.36 | 3,173,432 | +2.63(+1.77%) |
Jan 15, 2021 | 149.00 | 149.97 | 146.64 | 148.73 | 2,479,732 | -1.61(-1.07%) |
Jan 14, 2021 | 150.08 | 151.63 | 150.08 | 150.35 | 2,151,029 | +0.92(+0.62%) |
Jan 13, 2021 | 150.85 | 152.53 | 149.11 | 149.42 | 2,781,852 | -0.58(-0.38%) |
Jan 12, 2021 | 148.04 | 150.23 | 147.57 | 150.00 | 2,729,855 | +0.75(+0.50%) |
Jan 11, 2021 | 147.21 | 150.10 | 146.15 | 149.25 | 2,767,622 | +1.47(+1.00%) |
Jan 08, 2021 | 147.10 | 150.68 | 146.91 | 147.78 | 4,459,807 | +1.06(+0.73%) |
Jan 07, 2021 | 143.15 | 147.28 | 142.50 | 146.72 | 2,822,422 | +5.95(+4.23%) |
Jan 06, 2021 | 139.29 | 143.59 | 138.70 | 140.77 | 2,649,599 | +0.63(+0.45%) |
Jan 05, 2021 | 137.44 | 140.17 | 136.84 | 140.13 | 1,605,418 | +2.46(+1.79%) |