Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 150.52 | 152.16 | 149.45 | 151.49 | 2,629,595 | +1.00(+0.67%) |
Mar 30, 2021 | 153.01 | 153.01 | 150.28 | 150.49 | 2,307,188 | -3.56(-2.31%) |
Mar 29, 2021 | 152.51 | 154.32 | 151.14 | 154.05 | 2,632,864 | +1.53(+1.00%) |
Mar 26, 2021 | 149.00 | 152.69 | 147.71 | 152.51 | 2,120,972 | +5.10(+3.46%) |
Mar 25, 2021 | 147.49 | 148.03 | 146.45 | 147.41 | 1,687,391 | -0.17(-0.11%) |
Mar 24, 2021 | 147.93 | 148.74 | 145.72 | 147.58 | 2,108,501 | -0.89(-0.60%) |
Mar 23, 2021 | 147.78 | 149.76 | 146.70 | 148.47 | 2,578,222 | +0.70(+0.48%) |
Mar 22, 2021 | 145.76 | 149.44 | 145.76 | 147.76 | 2,731,331 | +2.00(+1.37%) |
Mar 19, 2021 | 145.62 | 148.16 | 144.77 | 145.76 | 4,676,433 | +0.38(+0.26%) |
Mar 18, 2021 | 144.25 | 145.84 | 142.67 | 145.39 | 1,774,430 | +0.20(+0.14%) |
Mar 17, 2021 | 145.03 | 146.10 | 143.69 | 145.18 | 2,539,498 | -0.08(-0.05%) |
Mar 16, 2021 | 142.57 | 145.76 | 141.84 | 145.26 | 2,947,169 | +3.09(+2.17%) |
Mar 15, 2021 | 139.27 | 142.60 | 138.84 | 142.17 | 2,995,142 | +2.52(+1.80%) |
Mar 12, 2021 | 135.39 | 139.81 | 134.62 | 139.66 | 2,705,782 | +3.76(+2.77%) |
Mar 11, 2021 | 133.07 | 136.68 | 132.83 | 135.90 | 2,943,437 | +3.32(+2.50%) |
Mar 10, 2021 | 132.04 | 133.19 | 130.89 | 132.58 | 2,131,695 | +0.79(+0.60%) |
Mar 09, 2021 | 129.49 | 132.43 | 129.32 | 131.80 | 2,903,014 | +3.73(+2.91%) |
Mar 08, 2021 | 130.98 | 131.67 | 127.78 | 128.07 | 3,884,351 | -2.95(-2.25%) |
Mar 05, 2021 | 130.84 | 131.77 | 127.53 | 131.02 | 4,324,780 | +0.89(+0.68%) |
Mar 04, 2021 | 129.98 | 133.36 | 129.62 | 130.13 | 3,297,130 | +0.53(+0.41%) |
Mar 03, 2021 | 133.83 | 133.89 | 129.58 | 129.60 | 2,971,010 | -4.05(-3.03%) |
Mar 02, 2021 | 134.22 | 134.82 | 132.43 | 133.65 | 2,799,242 | -0.50(-0.37%) |
Mar 01, 2021 | 136.42 | 137.85 | 134.04 | 134.15 | 2,519,752 | -1.76(-1.30%) |
Feb 26, 2021 | 139.62 | 140.05 | 135.80 | 135.91 | 4,143,712 | -3.37(-2.42%) |
Feb 25, 2021 | 140.51 | 141.97 | 137.78 | 139.28 | 2,705,220 | -1.39(-0.99%) |
Feb 24, 2021 | 140.49 | 141.46 | 139.85 | 140.66 | 1,984,591 | -0.38(-0.27%) |
Feb 23, 2021 | 145.11 | 145.11 | 141.05 | 141.05 | 2,972,983 | -3.21(-2.23%) |
Feb 22, 2021 | 143.99 | 145.10 | 142.43 | 144.26 | 3,938,938 | -0.42(-0.29%) |
Feb 19, 2021 | 144.36 | 145.19 | 143.78 | 144.68 | 5,192,303 | +0.78(+0.55%) |
Feb 18, 2021 | 142.18 | 144.25 | 141.80 | 143.89 | 1,998,741 | +1.54(+1.09%) |
Feb 17, 2021 | 140.58 | 142.56 | 140.49 | 142.35 | 1,798,483 | +1.02(+0.72%) |
Feb 16, 2021 | 143.38 | 143.88 | 140.20 | 141.33 | 3,610,971 | -2.18(-1.52%) |
Feb 12, 2021 | 141.67 | 143.72 | 140.93 | 143.51 | 2,520,630 | +2.15(+1.52%) |
Feb 11, 2021 | 141.27 | 142.85 | 140.36 | 141.36 | 2,675,875 | -0.94(-0.66%) |
Feb 10, 2021 | 143.81 | 144.40 | 142.13 | 142.30 | 1,657,590 | -0.80(-0.56%) |
Feb 09, 2021 | 140.86 | 143.43 | 140.58 | 143.10 | 3,525,434 | +2.70(+1.92%) |
Feb 08, 2021 | 141.34 | 141.40 | 137.17 | 140.40 | 2,927,345 | -1.19(-0.84%) |
Feb 05, 2021 | 142.67 | 142.74 | 141.29 | 141.59 | 2,513,066 | -0.76(-0.53%) |
Feb 04, 2021 | 141.91 | 143.67 | 140.69 | 142.35 | 2,308,035 | -0.03(-0.02%) |
Feb 03, 2021 | 143.59 | 143.98 | 140.80 | 142.37 | 2,522,959 | -2.14(-1.48%) |
Feb 02, 2021 | 144.05 | 145.82 | 143.32 | 144.51 | 1,842,599 | +1.17(+0.82%) |
Feb 01, 2021 | 139.62 | 143.58 | 137.91 | 143.34 | 2,174,830 | +4.37(+3.15%) |
Jan 29, 2021 | 136.24 | 139.53 | 135.35 | 138.97 | 2,944,765 | +0.99(+0.71%) |
Jan 28, 2021 | 137.39 | 140.41 | 136.88 | 137.98 | 2,890,606 | -1.53(-1.09%) |
Jan 27, 2021 | 142.03 | 142.23 | 138.84 | 139.51 | 2,137,176 | -3.12(-2.18%) |
Jan 26, 2021 | 140.10 | 143.37 | 139.28 | 142.63 | 2,157,165 | +2.23(+1.59%) |
Jan 25, 2021 | 139.66 | 141.63 | 139.19 | 140.39 | 1,970,223 | +1.72(+1.24%) |
Jan 22, 2021 | 138.66 | 139.33 | 137.84 | 138.67 | 1,567,500 | -0.37(-0.26%) |
Jan 21, 2021 | 138.00 | 139.43 | 137.09 | 139.04 | 1,710,269 | +0.24(+0.18%) |
Jan 20, 2021 | 139.23 | 140.89 | 138.11 | 138.80 | 1,914,560 | -0.29(-0.21%) |
Jan 19, 2021 | 138.63 | 139.62 | 137.02 | 139.08 | 3,233,244 | +1.87(+1.36%) |
Jan 15, 2021 | 135.06 | 137.84 | 134.40 | 137.22 | 2,793,035 | +2.17(+1.61%) |
Jan 14, 2021 | 134.46 | 136.23 | 133.00 | 135.04 | 4,449,193 | +1.81(+1.36%) |
Jan 13, 2021 | 131.25 | 133.46 | 131.19 | 133.24 | 1,669,959 | +1.95(+1.48%) |
Jan 12, 2021 | 132.99 | 133.50 | 130.14 | 131.29 | 2,639,877 | -2.27(-1.70%) |
Jan 11, 2021 | 134.17 | 135.03 | 132.60 | 133.56 | 1,859,343 | -0.87(-0.65%) |
Jan 08, 2021 | 134.22 | 135.37 | 133.81 | 134.43 | 2,787,763 | +1.41(+1.06%) |
Jan 07, 2021 | 131.81 | 133.74 | 131.55 | 133.03 | 2,938,455 | +0.89(+0.67%) |
Jan 06, 2021 | 134.91 | 134.96 | 132.06 | 132.14 | 3,104,937 | -3.65(-2.69%) |
Jan 05, 2021 | 135.44 | 137.03 | 135.17 | 135.78 | 2,728,235 | +0.53(+0.39%) |