Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 153.57 | 154.64 | 152.99 | 153.52 | 1,604,453 | +0.43(+0.28%) |
Mar 30, 2021 | 153.36 | 154.29 | 152.57 | 153.09 | 1,330,837 | -1.32(-0.85%) |
Mar 29, 2021 | 151.85 | 155.12 | 151.60 | 154.41 | 2,097,513 | +2.18(+1.43%) |
Mar 26, 2021 | 149.28 | 152.26 | 148.79 | 152.23 | 1,925,587 | +3.19(+2.14%) |
Mar 25, 2021 | 152.17 | 152.17 | 147.92 | 149.04 | 1,699,288 | -2.49(-1.64%) |
Mar 24, 2021 | 151.43 | 153.30 | 151.38 | 151.52 | 1,784,592 | -0.59(-0.39%) |
Mar 23, 2021 | 151.77 | 153.30 | 150.12 | 152.12 | 2,013,383 | +0.40(+0.26%) |
Mar 22, 2021 | 149.19 | 151.99 | 148.76 | 151.72 | 1,645,470 | +2.45(+1.64%) |
Mar 19, 2021 | 148.76 | 151.01 | 148.16 | 149.27 | 4,138,392 | +0.68(+0.46%) |
Mar 18, 2021 | 151.40 | 152.04 | 147.95 | 148.59 | 2,525,677 | -3.66(-2.40%) |
Mar 17, 2021 | 150.20 | 156.35 | 149.74 | 152.25 | 2,546,521 | +1.11(+0.74%) |
Mar 16, 2021 | 151.25 | 152.43 | 150.52 | 151.13 | 1,669,506 | +0.18(+0.12%) |
Mar 15, 2021 | 148.93 | 151.59 | 148.67 | 150.95 | 1,967,187 | +2.21(+1.49%) |
Mar 12, 2021 | 148.38 | 149.01 | 146.89 | 148.74 | 1,771,721 | +0.20(+0.14%) |
Mar 11, 2021 | 148.82 | 149.69 | 148.37 | 148.53 | 1,494,365 | +1.24(+0.84%) |
Mar 10, 2021 | 146.68 | 148.86 | 144.84 | 147.29 | 2,173,776 | +0.93(+0.63%) |
Mar 09, 2021 | 143.79 | 149.63 | 143.65 | 146.37 | 3,201,494 | +4.86(+3.44%) |
Mar 08, 2021 | 144.29 | 145.84 | 141.38 | 141.50 | 2,362,492 | -0.52(-0.36%) |
Mar 05, 2021 | 141.60 | 142.37 | 137.86 | 142.02 | 3,611,348 | +1.64(+1.17%) |
Mar 04, 2021 | 144.29 | 145.26 | 138.65 | 140.38 | 6,268,536 | -5.19(-3.56%) |
Mar 03, 2021 | 151.45 | 151.90 | 145.44 | 145.57 | 3,479,260 | -7.54(-4.92%) |
Mar 02, 2021 | 154.41 | 155.54 | 151.62 | 153.10 | 2,092,093 | -0.62(-0.41%) |
Mar 01, 2021 | 152.19 | 155.93 | 152.01 | 153.73 | 1,723,419 | +2.39(+1.58%) |
Feb 26, 2021 | 153.19 | 153.50 | 151.06 | 151.34 | 2,627,731 | -1.21(-0.79%) |
Feb 25, 2021 | 154.52 | 155.44 | 151.84 | 152.55 | 2,112,991 | -2.50(-1.62%) |
Feb 24, 2021 | 157.14 | 157.55 | 154.85 | 155.05 | 2,560,187 | -0.46(-0.29%) |
Feb 23, 2021 | 156.34 | 157.73 | 155.24 | 155.51 | 1,855,789 | -0.62(-0.40%) |
Feb 22, 2021 | 155.00 | 156.96 | 154.28 | 156.13 | 2,983,134 | +0.16(+0.10%) |
Feb 19, 2021 | 163.66 | 163.80 | 155.40 | 155.98 | 3,890,769 | -7.75(-4.73%) |
Feb 18, 2021 | 163.50 | 165.80 | 161.56 | 163.73 | 2,004,447 | -0.93(-0.56%) |
Feb 17, 2021 | 161.65 | 165.58 | 160.85 | 164.66 | 1,601,839 | +2.52(+1.55%) |
Feb 16, 2021 | 163.76 | 165.62 | 159.52 | 162.14 | 2,676,952 | -0.38(-0.23%) |
Feb 12, 2021 | 159.50 | 163.53 | 159.50 | 162.52 | 2,245,014 | +2.21(+1.38%) |
Feb 11, 2021 | 157.10 | 160.59 | 156.37 | 160.31 | 1,908,272 | +3.72(+2.38%) |
Feb 10, 2021 | 157.20 | 158.64 | 156.15 | 156.58 | 1,790,979 | +0.77(+0.49%) |
Feb 09, 2021 | 155.79 | 157.72 | 155.01 | 155.81 | 1,900,467 | -0.19(-0.12%) |
Feb 08, 2021 | 156.37 | 157.82 | 154.52 | 156.00 | 1,667,007 | +0.72(+0.46%) |
Feb 05, 2021 | 153.92 | 156.24 | 153.64 | 155.28 | 1,413,212 | +2.10(+1.37%) |
Feb 04, 2021 | 151.45 | 153.31 | 150.70 | 153.18 | 1,936,663 | +1.85(+1.22%) |
Feb 03, 2021 | 153.55 | 154.31 | 151.19 | 151.33 | 1,770,505 | -2.11(-1.37%) |
Feb 02, 2021 | 153.59 | 155.68 | 153.32 | 153.44 | 1,623,805 | +1.77(+1.16%) |
Feb 01, 2021 | 152.28 | 153.09 | 150.37 | 151.67 | 1,932,722 | +1.30(+0.86%) |
Jan 29, 2021 | 151.74 | 152.64 | 148.47 | 150.37 | 2,028,165 | -2.22(-1.46%) |
Jan 28, 2021 | 150.42 | 156.61 | 150.37 | 152.60 | 1,907,212 | +3.30(+2.21%) |
Jan 27, 2021 | 154.02 | 154.29 | 148.72 | 149.30 | 2,293,184 | -6.40(-4.11%) |
Jan 26, 2021 | 157.30 | 157.58 | 154.58 | 155.70 | 2,033,122 | -1.59(-1.01%) |
Jan 25, 2021 | 158.47 | 159.09 | 156.40 | 157.29 | 1,480,976 | -1.94(-1.22%) |
Jan 22, 2021 | 160.51 | 161.04 | 158.55 | 159.23 | 1,106,812 | -1.10(-0.69%) |
Jan 21, 2021 | 158.39 | 161.59 | 158.39 | 160.33 | 2,503,113 | +1.07(+0.67%) |
Jan 20, 2021 | 158.47 | 160.07 | 157.76 | 159.25 | 1,659,479 | +0.77(+0.49%) |
Jan 19, 2021 | 158.29 | 159.83 | 157.20 | 158.49 | 1,501,904 | +1.23(+0.78%) |
Jan 15, 2021 | 157.13 | 157.78 | 155.37 | 157.26 | 2,585,264 | +0.58(+0.37%) |
Jan 14, 2021 | 158.23 | 159.03 | 156.61 | 156.67 | 2,273,705 | -0.96(-0.61%) |
Jan 13, 2021 | 160.70 | 161.63 | 157.33 | 157.64 | 2,664,199 | -4.06(-2.51%) |
Jan 12, 2021 | 164.52 | 165.23 | 159.88 | 161.69 | 1,339,879 | -3.18(-1.93%) |
Jan 11, 2021 | 163.43 | 165.95 | 163.12 | 164.88 | 1,147,572 | +1.25(+0.76%) |
Jan 08, 2021 | 162.94 | 165.35 | 162.25 | 163.63 | 1,516,392 | +1.08(+0.66%) |
Jan 07, 2021 | 162.99 | 164.30 | 162.26 | 162.55 | 1,757,544 | -0.15(-0.09%) |
Jan 06, 2021 | 158.58 | 163.44 | 158.34 | 162.70 | 2,198,329 | +2.36(+1.47%) |
Jan 05, 2021 | 158.80 | 160.89 | 158.17 | 160.34 | 1,395,755 | +1.11(+0.70%) |