Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 144.53 | 145.58 | 142.97 | 144.54 | 228,708 | -0.03(-0.02%) |
Mar 30, 2021 | 142.03 | 145.21 | 141.07 | 144.57 | 204,658 | +2.08(+1.46%) |
Mar 29, 2021 | 144.40 | 145.27 | 141.90 | 142.49 | 122,929 | -2.80(-1.93%) |
Mar 26, 2021 | 147.75 | 148.77 | 143.85 | 145.30 | 128,073 | -1.88(-1.28%) |
Mar 25, 2021 | 143.10 | 148.23 | 141.90 | 147.18 | 213,581 | +2.89(+2.00%) |
Mar 24, 2021 | 148.92 | 149.17 | 144.04 | 144.28 | 184,031 | -4.70(-3.16%) |
Mar 23, 2021 | 151.86 | 154.05 | 148.22 | 148.99 | 129,834 | -4.33(-2.82%) |
Mar 22, 2021 | 153.34 | 154.23 | 149.93 | 153.31 | 126,990 | -0.37(-0.24%) |
Mar 19, 2021 | 157.73 | 157.73 | 153.31 | 153.68 | 361,595 | -4.52(-2.86%) |
Mar 18, 2021 | 158.48 | 160.17 | 157.44 | 158.20 | 117,978 | -0.65(-0.41%) |
Mar 17, 2021 | 157.01 | 158.98 | 156.35 | 158.84 | 67,156 | +1.45(+0.92%) |
Mar 16, 2021 | 159.79 | 161.33 | 156.95 | 157.39 | 99,914 | -2.20(-1.38%) |
Mar 15, 2021 | 158.98 | 160.98 | 157.52 | 159.59 | 101,631 | +0.76(+0.48%) |
Mar 12, 2021 | 156.38 | 158.88 | 155.94 | 158.82 | 64,659 | +1.91(+1.22%) |
Mar 11, 2021 | 159.23 | 159.63 | 156.42 | 156.92 | 80,043 | -2.37(-1.49%) |
Mar 10, 2021 | 155.60 | 160.01 | 155.60 | 159.29 | 59,765 | +2.79(+1.79%) |
Mar 09, 2021 | 158.91 | 159.94 | 155.73 | 156.49 | 153,890 | -1.31(-0.83%) |
Mar 08, 2021 | 154.16 | 159.80 | 152.98 | 157.80 | 118,606 | +3.85(+2.50%) |
Mar 05, 2021 | 151.39 | 154.08 | 148.73 | 153.95 | 178,514 | +3.49(+2.32%) |
Mar 04, 2021 | 153.84 | 154.35 | 148.63 | 150.46 | 126,929 | -4.45(-2.87%) |
Mar 03, 2021 | 153.23 | 156.72 | 152.37 | 154.91 | 156,848 | +1.41(+0.92%) |
Mar 02, 2021 | 160.94 | 160.94 | 153.33 | 153.51 | 184,319 | -8.02(-4.96%) |
Mar 01, 2021 | 156.73 | 161.75 | 156.73 | 161.52 | 173,472 | +6.41(+4.13%) |
Feb 26, 2021 | 156.52 | 158.95 | 154.90 | 155.12 | 163,050 | -1.08(-0.69%) |
Feb 25, 2021 | 161.72 | 162.86 | 155.77 | 156.19 | 106,500 | -6.28(-3.87%) |
Feb 24, 2021 | 165.33 | 165.33 | 162.25 | 162.48 | 137,801 | -2.50(-1.52%) |
Feb 23, 2021 | 164.41 | 166.11 | 162.78 | 164.98 | 124,760 | -0.78(-0.47%) |
Feb 22, 2021 | 162.85 | 165.94 | 162.51 | 165.76 | 87,232 | +2.00(+1.22%) |
Feb 19, 2021 | 160.87 | 164.02 | 159.10 | 163.76 | 108,769 | +3.65(+2.28%) |
Feb 18, 2021 | 163.75 | 163.88 | 160.11 | 160.11 | 151,156 | -4.06(-2.47%) |
Feb 17, 2021 | 165.48 | 166.12 | 163.20 | 164.16 | 59,120 | -1.60(-0.97%) |
Feb 16, 2021 | 165.49 | 166.09 | 163.72 | 165.77 | 77,775 | +0.93(+0.57%) |
Feb 12, 2021 | 162.85 | 165.49 | 162.85 | 164.84 | 70,857 | +1.34(+0.82%) |
Feb 11, 2021 | 162.91 | 164.41 | 161.32 | 163.49 | 179,328 | +0.56(+0.34%) |
Feb 10, 2021 | 165.07 | 165.27 | 162.09 | 162.93 | 101,008 | -1.03(-0.63%) |
Feb 09, 2021 | 163.20 | 164.81 | 161.10 | 163.96 | 174,610 | +1.02(+0.63%) |
Feb 08, 2021 | 160.06 | 162.98 | 158.76 | 162.94 | 95,172 | +3.62(+2.27%) |
Feb 05, 2021 | 161.53 | 162.16 | 157.34 | 159.32 | 220,168 | -1.18(-0.74%) |
Feb 04, 2021 | 154.91 | 160.72 | 153.65 | 160.50 | 192,003 | +6.25(+4.05%) |
Feb 03, 2021 | 152.10 | 154.55 | 150.94 | 154.25 | 92,466 | +1.87(+1.23%) |
Feb 02, 2021 | 153.07 | 154.28 | 151.41 | 152.38 | 159,217 | +0.78(+0.51%) |
Feb 01, 2021 | 150.85 | 151.85 | 146.95 | 151.60 | 135,049 | +1.56(+1.04%) |
Jan 29, 2021 | 151.83 | 152.18 | 149.65 | 150.04 | 196,549 | -2.54(-1.66%) |
Jan 28, 2021 | 155.69 | 155.98 | 151.35 | 152.58 | 164,975 | -2.59(-1.67%) |
Jan 27, 2021 | 151.61 | 156.43 | 151.06 | 155.17 | 128,865 | +1.07(+0.69%) |
Jan 26, 2021 | 157.28 | 157.28 | 152.88 | 154.10 | 134,137 | -2.92(-1.86%) |
Jan 25, 2021 | 156.73 | 159.18 | 155.69 | 157.02 | 125,104 | +0.33(+0.21%) |
Jan 22, 2021 | 155.02 | 157.81 | 154.20 | 156.69 | 103,841 | +0.26(+0.17%) |
Jan 21, 2021 | 154.38 | 157.81 | 152.97 | 156.44 | 233,401 | +1.43(+0.92%) |
Jan 20, 2021 | 152.35 | 155.43 | 151.64 | 155.00 | 118,011 | +2.80(+1.84%) |
Jan 19, 2021 | 152.48 | 153.77 | 151.07 | 152.21 | 123,097 | +0.69(+0.46%) |
Jan 15, 2021 | 151.50 | 152.20 | 147.76 | 151.51 | 95,829 | -0.37(-0.25%) |
Jan 14, 2021 | 153.62 | 153.65 | 150.75 | 151.89 | 93,923 | -0.52(-0.34%) |
Jan 13, 2021 | 153.99 | 155.01 | 151.29 | 152.41 | 80,598 | -2.09(-1.35%) |
Jan 12, 2021 | 149.73 | 155.12 | 149.73 | 154.49 | 97,828 | +4.31(+2.87%) |
Jan 11, 2021 | 147.89 | 150.79 | 147.71 | 150.18 | 82,506 | +0.60(+0.40%) |
Jan 08, 2021 | 150.75 | 150.97 | 148.01 | 149.58 | 82,094 | -0.92(-0.61%) |
Jan 07, 2021 | 149.45 | 151.28 | 148.10 | 150.50 | 92,506 | +1.75(+1.18%) |
Jan 06, 2021 | 142.78 | 150.15 | 142.78 | 148.76 | 185,244 | +5.76(+4.03%) |
Jan 05, 2021 | 141.18 | 143.47 | 140.90 | 143.00 | 113,804 | +2.59(+1.84%) |